CollectAI

close-bse_india_stocks

2021/11/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20211104	13.4	13.67	13.4	13.5	2250	13.5	up	up	correct
500023.BSE	Asian Hotels (North) Limited	20211104	84.4	87.1	80.2	87.1	35	87.1	up	up	correct
500029.BSE	Autolite (India) Limited	20211104	15.1	15.1	15.1	15.1	0	15.1
500041.BSE	Bannari Amman Sugars Limited	20211104	2259.1499	2259.1499	2173.55	2205	116	2205	down	down	correct
500089.BSE	DIC India Limited	20211104	432.3	451.45	428	441.5	52	441.5	up	up	correct
500102.BSE	Ballarpur Industries Limited	20211104	1.09	1.14	1.08	1.14	1010702	1.14	up	up	correct
500119.BSE	Dhampur Sugar Mills Limited	20211104	298.1	309	298.1	304	5521	304	up	up	correct
500128.BSE	Electrosteel Castings Limited	20211104	34.85	35	34	34.75	12300	34.75	down	down	correct
500166.BSE	Goodricke Group Limited	20211104	258	262.4	257	258.3	2611	258.3	up	up	correct
500168.BSE	Goodyear India Limited	20211104	1039.05	1039.05	997	1016.55	2689	1016.55	down	down	correct
500187.BSE	HSIL Limited	20211104	233.85	237	231.35	235.45	6441	235.45	up	up	correct
500206.BSE	Margo Finance Limited	20211104	21.8	21.8	20.8	21.8	2836	21.8
500210.BSE	Ingersoll-Rand (India) Limited	20211104	1121	1158.35	1121	1151.7	1177	1151.7	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20211104	2238.8999	2272	2225.5	2257.3501	2241	2257.3501	up	up	correct
500227.BSE	Jindal Poly Films Limited	20211104	960	966	956.1	964.4	323	964.4	up	up	correct
500228.BSE	JSW Steel Limited	20211104	681.65	684.65	677.15	678.6	19168	678.6	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20211104	375	391.65	356	386.4	4719	386.4	up	up	correct
500248.BSE	Krishna Filament Industries Limited	20211104	11.97	11.97	11.94	11.94	1001	11.94	down	down	correct
500304.BSE	NIIT Limited	20211104	303	303	297.55	299.75	7420	299.75	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20211104	55	56	53	54.75	12499	54.75	down	up	incorrect
500313.BSE	Oil Country Tubular Limited	20211104	9.45	9.45	8.81	8.98	349	8.98	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20211104	16.75	17	16.25	16.75	9231	16.75
500354.BSE	Rajshree Sugars and Chemicals Limited	20211104	24.5	24.65	23.3	24.3	1540	24.3	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20211104	19.5	19.5	18.75	19.35	1903	19.35	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20211104	3.64	3.64	3.64	3.64	181	3.64
500365.BSE	Welspun Specialty Solutions Limited	20211104	13.9	13.97	13.4	13.53	102313	13.53	down	down	correct
500370.BSE	Salora International Limited	20211104	40.45	40.45	39.05	39.95	625	39.95	down	down	correct
500402.BSE	SPML Infra Limited	20211104	11.02	11.16	10.65	11.09	3750	11.09	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20211104	81.6	81.6	80.3	80.75	5155	80.75	down	down	correct
500412.BSE	Thirumalai Chemicals Limited	20211104	251.2	253.7	245.9	249.2	30934	249.2	down	down	correct
500418.BSE	Tokyo Plast International Limited	20211104	101.95	104.35	100.5	100.55	165	100.55	down	down	correct
500422.BSE	Transchem Limited	20211104	18.7	19.65	18.7	19.2	414	19.2	up	up	correct
500426.BSE	UTL Industries Limited	20211104	5.28	5.32	5.05	5.21	26867	5.21	down	down	correct
500449.BSE	Hindustan Organic Chemicals Limited	20211104	35.15	35.5	34.85	35.35	20652	35.35	up	up	correct
500463.BSE	AGC Networks Limited	20211104	999.65	1027.9	956.3	971.45	264	971.45	down	down	correct
500672.BSE	Novartis India Limited	20211104	799	825	786.8	802.15	2758	802.15	up	up	correct
500696.BSE	Hindustan Unilever Ltd	20211104	2440	2440	2419.3999	2423.6499	11895	2423.6499	down	down	correct
500800.BSE	Tata Consumer Products Limited	20211104	835.9	835.9	826.1	827.7	13951	827.7	down	down	correct
500830.BSE	Colgate-Palmolive (India) Limited	20211104	1515	1524.55	1515	1522.4	4209	1522.4	up	up	correct
500890.BSE	Modi Rubber Limited	20211104	77.35	77.35	77.35	77.35	0	77.35
501242.BSE	TCI Finance Limited	20211104	5.4	5.4	5.4	5.4	410	5.4
501421.BSE	TechNVision Ventures Limited	20211104	211.4	211.4	211.4	211.4	1	211.4
502180.BSE	Shree Digvijay Cement Company Ltd	20211104	82	83.45	81.7	82	22428	82
502330.BSE	Andhra Paper Limited	20211104	234.85	236	230	233.9	1085	233.9	down	down	correct
502450.BSE	Seshasayee Paper and Boards Limited	20211104	178.9	178.9	170.95	172.9	1013	172.9	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20211104	465.2	473.75	462	472.25	6855	472.25	up	up	correct
504058.BSE	Indo National Limited	20211104	478.5	483.25	472.15	477.95	490	477.95	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20211104	322.7	330	318	324.5	8395	324.5	up	up	correct
504286.BSE	Delta Manufacturing Limited	20211104	71.75	75.3	71.6	75	2086	75	up	up	correct
504340.BSE	Confidence Finance and Trading Limited	20211104	5.25	5.25	5.25	5.25	0	5.25
504351.BSE	Empower India Limited	20211104	0.15	0.15	0.15	0.15	0	0.15
504961.BSE	Tayo Rolls Limited	20211104	100.05	103.7	94.75	100.6	11448	100.6	up	up	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20211104	29	29	29	29	0	29
505160.BSE	Talbros Automotive Components Limited	20211104	271	273.5	271	273.15	238	273.15	up	up	correct
505163.BSE	ZF Steering Gear (India) Limited	20211104	446	462.5	445	456.1	246	456.1	up	down	incorrect
505192.BSE	SML Isuzu Limited	20211104	737.8	738.05	726.95	728	261	728	down	up	incorrect
505242.BSE	Dynamatic Technologies Limited	20211104	2505.8501	2587	2385.05	2514.8501	394	2514.8501	up	up	correct
505358.BSE	Integra Engineering India Limited	20211104	70	73.7	69	70.7	22637	70.7	up	up	correct
505368.BSE	Revathi Equipment Limited	20211104	658	693	629	658.65	863	658.65	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20211104	0.47	0.47	0.45	0.46	624281	0.46	down	down	correct
505590.BSE	SVP Global Ventures Limited	20211104	128	129.85	125	127.9	17119	127.9	down	up	incorrect
505850.BSE	Mangal Credit & Fincorp Ltd	20211104	89.75	100	88.55	90.15	10186	90.15	up	up	correct
506022.BSE	Prakash Industries Limited	20211104	66.85	66.85	65.75	65.95	13914	65.95	down	down	correct
506194.BSE	Arihant Superstructures Limited	20211104	182	186.9	182	183.25	15738	183.25	up	up	correct
506222.BSE	INEOS Styrolution India Limited	20211104	1480	1505.45	1480	1495.85	780	1495.85	up	up	correct
506480.BSE	GOCL Corporation Limited	20211104	380	380	356	359.65	2573	359.65	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20211104	610	610	600.3	605.35	2576	605.35	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20211104	107.8	109.95	104.5	105.05	225	105.05	down	down	correct
507155.BSE	Jagatjit Industries Limited	20211104	67	67	64.25	65.7	529	65.7	down	down	correct
507180.BSE	Kesar Enterprises Limited	20211104	90.9	90.9	83.8	84.8	1336	84.8	down	down	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20211104	17.8	18.9	17.35	18.3	3789	18.3	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20211104	74.7	74.7	69.05	70.7	1442	70.7	down	down	correct
507747.BSE	TTK Healthcare Limited	20211104	678.05	700	677	692.45	378	692.45	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20211104	73.3	76.4	73.25	75.1	193	75.1	up	up	correct
507813.BSE	National Oxygen Limited	20211104	65.2	68.05	61.7	66.6	287	66.6	up	up	correct
507912.BSE	LKP Finance Limited	20211104	124.45	128	121.9	125.95	16141	125.95	up	up	correct
508494.BSE	Warren Tea Limited	20211104	82	86.4	82	83.1	421	83.1	up	up	correct
508941.BSE	Panasonic Carbon India Co. Limited	20211104	528	528	510	513.25	1120	513.25	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20211104	47.45	47.45	47.2	47.3	305	47.3	down	down	correct
508989.BSE	Navneet Education Limited	20211104	112	115	107.65	108.2	4157	108.2	down	down	correct
509009.BSE	Ausom Enterprise Limited	20211104	64.8	64.9	62.1	64.25	430	64.25	down	down	correct
509053.BSE	Banas Finance Limited	20211104	16.1	16.1	16.1	16.1	9106	16.1
509152.BSE	GRP Limited	20211104	961.1	961.1	961.1	961.1	2	961.1
509486.BSE	Caprihans India Limited	20211104	140	143.95	140	143.4	915	143.4	up	up	correct
509567.BSE	Goa Carbon Limited	20211104	374.3	377	365.5	372.2	917	372.2	down	down	correct
509635.BSE	Hindustan Composites Limited	20211104	322.35	326.15	317.3	322.35	77	322.35
509895.BSE	Hindoostan Mills Limited	20211104	292	292	292	292	8	292
511066.BSE	Sakthi Finance Limited	20211104	17	17	16.1	16.95	2344	16.95	down	down	correct
511108.BSE	Shiva Texyarn Limited	20211104	226.35	234.15	226.35	231.95	210	231.95	up	up	correct
511116.BSE	Quadrant Televentures Limited	20211104	0.37	0.37	0.37	0.37	0	0.37
511389.BSE	Videocon Industries Limited	20211104	7.25	7.25	7.25	7.25	0	7.25
511413.BSE	Crest Ventures Limited	20211104	120.85	120.85	120.85	120.85	0	120.85
511463.BSE	Alexander Stamps and Coin Limited	20211104	18.9	18.9	18	18.3	14988	18.3	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20211104	23.45	23.7	22.8	23.45	5693	23.45
511523.BSE	Veerhealth Care Limited	20211104	11.79	11.79	11.79	11.79	5002	11.79
511593.BSE	Libord Finance Limited	20211104	3.72	3.72	3.72	3.72	0	3.72
511611.BSE	DCM Financial Services Limited	20211104	3.39	3.4	3.12	3.18	8645	3.18	down	up	incorrect
511628.BSE	IM+ Capitals Limited	20211104	77.8	77.9	73.85	75.75	3026	75.75	down	down	correct
511676.BSE	GIC Housing Finance Limited	20211104	167.35	167.75	165.95	167.1	8963	167.1	down	down	correct
511714.BSE	Nimbus Projects Limited	20211104	23	23	23	23	0	23
512048.BSE	Luharuka Media & Infra Limited	20211104	0.96	1	0.95	1	244784	1	up	down	incorrect
512093.BSE	Cranes Software International Limited	20211104	3.16	3.31	3.02	3.11	73922	3.11	down	down	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20211104	4.49	4.9	4.45	4.63	102364	4.63	up	up	correct
512267.BSE	Media Matrix Worldwide Limited	20211104	9.39	9.39	8.9	9.1	105810	9.1	down	down	correct
512279.BSE	N2N Technologies Limited	20211104	7.01	7.01	7.01	7.01	31	7.01
512289.BSE	Shirpur Gold Refinery Limited	20211104	5.43	5.43	5.43	5.43	0	5.43
512296.BSE	Bhagyanagar India Limited	20211104	53	53	47.45	48.3	4449	48.3	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20211104	90	90	87	89.15	20082	89.15	down	down	correct
512527.BSE	Super Sales India Limited	20211104	815	815	773.1	802.8	1282	802.8	down	down	correct
512529.BSE	Sequent Scientific Limited	20211104	180.45	183.15	175.6	180.8	77107	180.8	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20211104	101.95	102.45	100.05	101.1	1141	101.1	down	down	correct
512553.BSE	Zenith Exports Limited	20211104	85.05	85.05	85.05	85.05	100	85.05
512587.BSE	Zodiac-JRD-MKJ Limited	20211104	36.9	36.9	33	34.15	1992	34.15	down	down	correct
512634.BSE	Savera Industries Limited	20211104	50.6	54.9	48.95	50.75	3210	50.75	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20211104	25.1	26.3	25.1	26.25	1523	26.25	up	up	correct
513097.BSE	Shivalik Bimetal Controls Limited	20211104	321.2	321.2	321.2	321.2	11929	321.2
513151.BSE	STI India Limited	20211104	4.97	4.97	4.97	4.97	0	4.97
513216.BSE	Uttam Galva Steels Limited	20211104	4.25	4.31	4.16	4.27	39262	4.27	up	up	correct
513414.BSE	Splendid Metal Products Limited	20211104	0.32	0.32	0.32	0.32	0	0.32
513472.BSE	Simplex Castings Limited	20211104	44.85	44.85	42.15	44.4	495	44.4	down	down	correct
513509.BSE	Kalyani Forge Limited	20211104	201	201	201	201	0	201
513536.BSE	Gujarat Natural Resources Limited	20211104	12.86	12.86	12	12.44	5820	12.44	down	down	correct
513554.BSE	Mahamaya Steel Industries Limited	20211104	87.8	89.1	85.55	88.2	437	88.2	up	down	incorrect
513691.BSE	JMT Auto Limited	20211104	2.85	2.85	2.7	2.82	24257	2.82	down	down	correct
514165.BSE	Indian Acrylics Limited	20211104	15.15	15.15	14.55	14.93	49942	14.93	down	down	correct
514175.BSE	Vardhman Polytex Limited	20211104	23.25	23.45	23.25	23.45	2925	23.45	up	up	correct
514211.BSE	Sumeet Industries Limited	20211104	8.62	8.79	8.35	8.71	14907	8.71	up	down	incorrect
514300.BSE	Pioneer Embroideries Limited	20211104	56	56	54.8	54.9	63573	54.9	down	down	correct
514322.BSE	Kamadgiri Fashion Limited	20211104	33.5	33.5	33.5	33.5	202	33.5
514332.BSE	Neo Infracon Limited	20211104	24.7	24.7	24.7	24.7	0	24.7
514412.BSE	Sarup Industries Limited	20211104	25.8	27.05	25.8	27.05	40	27.05	up	up	correct
514418.BSE	Mangalam Organics Limited	20211104	934	985.35	900.5	977	17579	977	up	up	correct
514442.BSE	Sri KPR Industries Limited	20211104	19.8	19.8	18	18.4	3141	18.4	down	up	incorrect
516020.BSE	Agio Paper & Industries Limited	20211104	3.75	3.83	3.75	3.83	77	3.83	up	up	correct
516022.BSE	Star Paper Mills Limited	20211104	142.95	144.6	142.3	143.45	390	143.45	up	down	incorrect
516110.BSE	Scandent Imaging Limited	20211104	20.9	20.9	19.25	20.65	316	20.65	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20211104	1123.95	1144	1113.25	1138.7	334	1138.7	up	up	correct
517041.BSE	Ador Welding Limited	20211104	732.8	732.8	690.15	697.55	2423	697.55	down	down	correct
517399.BSE	VXL Instruments Limited	20211104	6.41	6.41	6.41	6.41	10	6.41
517421.BSE	Butterfly Gandhimathi Appliances Limited	20211104	1007	1038	979.2	1004.75	1150	1004.75	down	down	correct
517447.BSE	R S Software (India) Limited	20211104	31.75	37.5	31.75	37.45	85056	37.45	up	up	correct
517467.BSE	Marsons Limited	20211104	13.98	13.98	13.98	13.98	0	13.98
517536.BSE	Onward Technologies Limited	20211104	234	234	221.9	226.05	1892	226.05	down	down	correct
517554.BSE	NHC Foods Limited	20211104	16.05	16.4	16.05	16.3	5887	16.3	up	up	correct
517569.BSE	KEI Industries Limited	20211104	987	987	965.8	968.75	2408	968.75	down	down	correct
517571.BSE	IMP Powers Limited	20211104	11.92	11.92	11.69	11.78	74	11.78	down	down	correct
518029.BSE	Gujarat Sidhee Cement Limited	20211104	47.5	47.5	45.85	46.35	3640	46.35	down	down	correct
519003.BSE	Modi Naturals Limited	20211104	115	117	114	115.2	1774	115.2	up	up	correct
519230.BSE	Richirich Inventures Limited	20211104	4.56	4.56	4.3	4.51	5594	4.51	down	down	correct
519421.BSE	KSE Limited	20211104	2350	2359	2258.1001	2344	1060	2344	down	down	correct
519455.BSE	Narbada Gems and Jewellery Limited	20211104	35.05	35.05	32.25	33.1	682	33.1	down	down	correct
520021.BSE	Omax Autos Limited	20211104	44.3	44.45	43.5	43.65	194	43.65	down	down	correct
521016.BSE	Indo Count Industries Limited	20211104	249.8	249.8	245.3	248.4	14113	248.4	down	down	correct
521097.BSE	Amarjothi Spinning Mills Limited	20211104	153.5	166.65	153.5	165.25	8467	165.25	up	up	correct
521149.BSE	Prime Urban Development India Limited	20211104	7.42	7.42	7.42	7.42	100	7.42
521167.BSE	Maxgrow India Limited	20211104	1.22	1.22	1.22	1.22	0	1.22
521240.BSE	Sambandam Spinning Mills Limited	20211104	249	254	245	252.7	4673	252.7	up	down	incorrect
522034.BSE	Shanthi Gears Limited	20211104	163	163	158	160.8	3462	160.8	down	down	correct
522064.BSE	Honda India Power Products Limited	20211104	1341.55	1342.75	1309.05	1321.65	128	1321.65	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20211104	244.7	252	243.1	249.75	1090	249.75	up	down	incorrect
522241.BSE	M M Forgings Limited	20211104	864.8	900	864.8	898.25	759	898.25	up	up	correct
522263.BSE	JMC Projects (India) Limited	20211104	106.35	106.35	105.1	105.55	2308	105.55	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20211104	47.85	48.45	46.15	48.1	5440	48.1	up	up	correct
522295.BSE	Control Print Limited	20211104	324.65	333.3	323.5	330.3	610	330.3	up	up	correct
523011.BSE	Weizmann Limited	20211104	53.6	54.7	53	53	834	53	down	down	correct
523021.BSE	Rishi Techtex Limited	20211104	29.5	30.7	29.5	30.6	1218	30.6	up	down	incorrect
523127.BSE	EIH Associated Hotels Limited	20211104	405	407.9	391	396	581	396	down	up	incorrect
523207.BSE	Kokuyo Camlin Limited	20211104	69	69	67.4	67.8	4638	67.8	down	down	correct
523260.BSE	Pearl Polymers Limited	20211104	15.6	15.75	15.1	15.25	541	15.25	down	down	correct
523283.BSE	Superhouse Limited	20211104	172.2	181.9	172.1	179.65	6401	179.65	up	up	correct
523289.BSE	Rama Vision Limited	20211104	14.05	14.05	14.05	14.05	1366	14.05
523319.BSE	Balmer Lawrie & Co. Ltd	20211104	129	129	127.15	127.95	25352	127.95	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20211104	1673.95	1689	1652.9	1656.45	300	1656.45	down	down	correct
523369.BSE	DCM Shriram Industries Limited	20211104	99	99.5	92.2	96.4	139137	96.4	down	down	correct
523391.BSE	Nahar Poly Films Limited	20211104	249.95	254	248.1	249.5	1474	249.5	down	down	correct
523618.BSE	Dredging Corporation of India Limited	20211104	345.75	349.55	341	346.5	1631	346.5	up	up	correct
523648.BSE	Plastiblends India Limited	20211104	244.1	249.95	244.1	245.65	703	245.65	up	down	incorrect
523660.BSE	The Waterbase Limited	20211104	110	112	110	112	3878	112	up	up	correct
523696.BSE	Fortis Malar Hospitals Limited	20211104	61.45	61.7	60.55	61.5	617	61.5	up	down	incorrect
523708.BSE	Eimco Elecon (India) Limited	20211104	391.7	399.35	380.8	397.85	687	397.85	up	up	correct
523710.BSE	Sayaji Hotels Limited	20211104	241.7	241.7	225.45	228.05	99	228.05	down	down	correct
523716.BSE	Ashiana Housing Limited	20211104	191.95	193.3	188.65	192.35	2907	192.35	up	up	correct
523736.BSE	Dhunseri Ventures Limited	20211104	284.15	285	279.55	280.7	289	280.7	down	down	correct
523796.BSE	Viceroy Hotels Limited	20211104	3.99	3.99	3.75	3.85	18360	3.85	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20211104	34.65	36.45	33.55	35.6	217	35.6	up	up	correct
523838.BSE	Simplex Infrastructures Limited	20211104	38.5	41	38.5	40.7	3586	40.7	up	up	correct
523842.BSE	Super Tannery Limited	20211104	4.98	5.12	4.89	5.01	98669	5.01	up	up	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20211104	982.65	982.65	959.9	961.1	24	961.1	down	down	correct
524031.BSE	Patidar Buildcon Limited	20211104	11	11	11	11	0	11
524288.BSE	Aimco Pesticides Limited	20211104	98	98	93.05	95.5	10818	95.5	down	down	correct
524324.BSE	Seya Industries Limited	20211104	56.05	56.2	54.7	55.3	890	55.3	down	down	correct
524330.BSE	Jayant Agro-Organics Limited	20211104	235	235	229.15	230.2	403	230.2	down	down	correct
524394.BSE	Vimta Labs Limited	20211104	353.5	364.9	353.5	362.15	20004	362.15	up	up	correct
524444.BSE	Evexia Lifecare Limited	20211104	13.4	13.7	13.12	13.25	297932	13.25	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20211104	65.4	67	62.85	66.55	47802	66.55	up	up	correct
524558.BSE	Neuland Laboratories Limited	20211104	1693.75	1714.45	1664.05	1688.85	652	1688.85	down	down	correct
524592.BSE	JD Orgochem Limited	20211104	4.5	4.59	4.5	4.59	331	4.59	up	up	correct
524640.BSE	Archit Organosys Limited	20211104	41.95	43.1	41.95	42.6	12394	42.6	up	down	incorrect
524652.BSE	Ind-Swift Limited	20211104	11.97	11.97	11.71	11.97	477	11.97
524824.BSE	Bal Pharma Limited	20211104	99.1	99.9	97.4	98.1	1720	98.1	down	down	correct
526025.BSE	Globus Power Generation Limited	20211104	53.7	53.7	53.7	53.7	1111	53.7
526093.BSE	Sathavahana Ispat Limited	20211104	3.89	3.89	3.89	3.89	0	3.89
526143.BSE	MPL Plastics Limited	20211104	4.98	4.98	4.98	4.98	631	4.98
526217.BSE	Hitech Corporation Limited	20211104	219.9	222	211.65	218.1	1895	218.1	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20211104	24.9	25.75	24.1	25.05	113007	25.05	up	down	incorrect
526441.BSE	Vision Cinemas Limited	20211104	1.62	1.62	1.57	1.58	2471	1.58	down	down	correct
526481.BSE	Phoenix International Limited	20211104	19.1	19.45	19.1	19.45	131	19.45	up	down	incorrect
526519.BSE	Alpine Housing Development Corporation Limited	20211104	20.5	20.7	20.1	20.4	6198	20.4	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20211104	18.4	18.6	17.65	17.95	4047	17.95	down	down	correct
526576.BSE	Techindia Nirman Limited	20211104	5.6	5.8	5.6	5.64	3498	5.64	up	up	correct
526586.BSE	Wim Plast Limited	20211104	459	459	445.05	449.9	1952	449.9	down	down	correct
526596.BSE	Liberty Shoes Ltd	20211104	164.75	174	164.75	172	9826	172	up	up	correct
526683.BSE	Hotel Rugby Limited	20211104	3.85	3.85	3.85	3.85	865	3.85
526707.BSE	Alchemist Limited	20211104	3.02	3.02	3.02	3.02	0	3.02
526739.BSE	Narmada Gelatines Limited	20211104	185	188.7	180.25	184.95	1305	184.95	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20211104	14	14	14	14	90	14
526871.BSE	Intec Capital Limited	20211104	17.7	18.9	17.7	18.9	16	18.9	up	up	correct
526881.BSE	63 moons technologies limited	20211104	100.5	100.5	97.1	98.4	5690	98.4	down	down	correct
526921.BSE	Twentyfirst Century Management Services Limited	20211104	59.3	59.3	59.3	59.3	2104	59.3
526953.BSE	Venus Remedies Limited	20211104	529.4	534.35	524.55	529.1	1653	529.1	down	up	incorrect
530131.BSE	Udaipur Cement Works Limited	20211104	39.3	40.2	39.3	39.95	235532	39.95	up	up	correct
530139.BSE	Kreon Finnancial Services Limited	20211104	46.65	46.65	42.25	44.85	12381	44.85	down	down	correct
530215.BSE	Kings Infra Ventures Limited	20211104	36.6	36.6	35.5	35.85	44832	35.85	down	up	incorrect
530433.BSE	Shiva Global Agro Industries Limited	20211104	63	65.9	63	64.75	1424	64.75	up	up	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20211104	139.95	139.95	130	132.55	13180	132.55	down	down	correct
530543.BSE	MARG Limited	20211104	4.6	4.6	4.6	4.6	0	4.6
530643.BSE	Eco Recycling Limited	20211104	101.5	102	98	100.9	13062	100.9	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20211104	10.98	10.98	10.1	10.98	15286	10.98
530689.BSE	Lykis Limited	20211104	30.05	32.5	30.05	31.7	7883	31.7	up	up	correct
530699.BSE	Raj Rayon Industries Limited	20211104	37	37	37	37	0	37
530715.BSE	Alps Industries Limited	20211104	3.5	3.5	3.33	3.4	6112	3.4	down	down	correct
530759.BSE	Sterling Tools Limited	20211104	198.35	199.9	197	198.6	1423	198.6	up	up	correct
530821.BSE	SSPDL Limited	20211104	14.95	14.95	14.75	14.75	754	14.75	down	down	correct
530979.BSE	India Home Loan Limited	20211104	40	41	36.75	38.8	27623	38.8	down	up	incorrect
531025.BSE	Visagar Financial Services Limited	20211104	1.44	1.45	1.39	1.45	76000	1.45	up	up	correct
531082.BSE	Alankit Limited	20211104	18.25	18.25	17.1	17.45	59106	17.45	down	down	correct
531120.BSE	Patel Engineering Limited	20211104	24	24.75	24	24.5	32042	24.5	up	up	correct
531163.BSE	Kemistar Corporation Limited	20211104	39	39.25	36.55	37	1364	37	down	down	correct
531190.BSE	Tavernier Resources Limited	20211104	9.15	9.15	9.15	9.15	0	9.15
531198.BSE	Dhanada Corporation Limited	20211104	5.8	5.8	5.8	5.8	5	5.8
531259.BSE	Esha Media Research Limited	20211104	6.09	6.09	6.09	6.09	0	6.09
531289.BSE	National Fittings Limited	20211104	61.9	61.9	59.1	60	2271	60	down	down	correct
531307.BSE	RRIL Limited	20211104	13	13	12.1	12.59	4789	12.59	down	down	correct
531337.BSE	Jump Networks Limited	20211104	7.02	7.48	7.02	7.47	284280	7.47	up	up	correct
531412.BSE	Radix Industries (India) Limited	20211104	56.25	56.25	56.25	56.25	0	56.25
531543.BSE	Jindal Worldwide Limited	20211104	138.7	138.7	132.15	134	14540	134	down	down	correct
531616.BSE	Starcom Information Technology Limited	20211104	223.6	223.6	216.85	216.9	6	216.9	down	up	incorrect
531626.BSE	Orosil Smiths India Limited	20211104	4.35	4.36	4.3	4.36	17897	4.36	up	up	correct
531638.BSE	Suraj Limited	20211104	56.95	57	56	56	2206	56	down	up	incorrect
531648.BSE	Mahavir Industries Limited	20211104	1.05	1.12	1.02	1.03	75630	1.03	down	down	correct
531688.BSE	Prithvi Exchange (India) Limited	20211104	24	24	22.8	23.45	653	23.45	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20211104	4.9	5.08	4.9	5.07	6053	5.07	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20211104	17.2	17.4	16.8	17.2	4712	17.2
531752.BSE	Biogen Pharmachem Industries Limited	20211104	0.66	0.66	0.63	0.66	3324985	0.66
531768.BSE	Poly Medicure Limited	20211104	906	920.05	906	911.2	1158	911.2	up	up	correct
531813.BSE	Ganga Papers India Limited	20211104	80.25	80.25	80.25	80.25	0	80.25
531862.BSE	Bharat Agri Fert and Realty Limited	20211104	265	272	258	267.25	6150	267.25	up	up	correct
531879.BSE	Pioneer Distilleries Limited	20211104	197.5	199.95	196.6	197.95	844	197.95	up	up	correct
531882.BSE	Kwality Limited	20211104	2.14	2.14	2.14	2.14	0	2.14
531900.BSE	CCL International Limited	20211104	17	17	16.4	16.4	650	16.4	down	down	correct
531909.BSE	Croissance Limited	20211104	9.3	9.49	9.3	9.48	20010	9.48	up	up	correct
531917.BSE	Twinstar Industries Limited	20211104	2.19	2.19	2	2.03	10473	2.03	down	down	correct
532005.BSE	Sam Industries Limited	20211104	24.6	24.6	24.6	24.6	986	24.6
532011.BSE	Pooja Entertainment and Films Limited	20211104	170.35	170.35	170	170.35	1481	170.35
532033.BSE	Jain Studios Limited	20211104	2.5	2.5	2.5	2.5	25	2.5
532081.BSE	KSS Limited	20211104	0.19	0.19	0.19	0.19	0	0.19
532092.BSE	Sagar Productions Limited	20211104	2.22	2.22	2.22	2.22	1000	2.22
532097.BSE	Mukand Engineers Limited	20211104	25	25	25	25	0	25
532141.BSE	Andhra Cements Limited	20211104	17.6	18.25	17.25	18	102838	18	up	up	correct
532143.BSE	SKM Egg Products Export (India) Limited	20211104	78.55	79.55	77.2	78.8	3545	78.8	up	up	correct
532156.BSE	Vaibhav Global Limited	20211104	564	588.15	563	583.2	18554	583.2	up	up	correct
532162.BSE	JK Paper Ltd	20211104	226	229.8	226	229.15	31868	229.15	up	up	correct
532173.BSE	CyberTech Systems and Software Limited	20211104	166.3	166.3	162.35	163.75	6653	163.75	down	down	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20211104	45.55	45.75	45	45.25	190547	45.25	down	down	correct
532219.BSE	Energy Development Company Limited	20211104	10.8	10.92	10.41	10.86	10135	10.86	up	up	correct
532221.BSE	Sonata Software Limited	20211104	883	883	857.55	870.1	3246	870.1	down	down	correct
532240.BSE	India Nippon Electricals Limited	20211104	409.65	415	407	412.6	2767	412.6	up	up	correct
532256.BSE	Nalwa Sons Investments Limited	20211104	1661.1	1661.1	1661.1	1661.1	0	1661.1
532285.BSE	Geojit Financial Services Limited	20211104	83.45	83.45	81.25	82.15	3364	82.15	down	up	incorrect
532286.BSE	Jindal Steel & Power Limited	20211104	422.5	425.05	419.2	423.3	33323	423.3	up	up	correct
532290.BSE	BLB Limited	20211104	12.19	12.32	11.23	12.16	18675	12.16	down	down	correct
532320.BSE	Vaarad Ventures Limited	20211104	17.45	17.95	17.45	17.95	1516	17.95	up	down	incorrect
532350.BSE	Padmalaya Telefilms Limited	20211104	2.39	2.39	2.17	2.18	2018	2.18	down	down	correct
532355.BSE	Picturehouse Media Limited	20211104	3.94	3.94	3.94	3.94	0	3.94
532373.BSE	WeP Solutions Limited	20211104	17.25	18.4	17.2	18.25	2522	18.25	up	down	incorrect
532406.BSE	Avantel Limited	20211104	829.9	829.9	801.1	806.5	1610	806.5	down	down	correct
532435.BSE	Sanmit Infra Limited	20211104	225	227	215	218.9	28938	218.9	down	down	correct
532468.BSE	KAMA Holdings Limited	20211104	10346.9004	10600	10111.7002	10481.7998	374	10481.7998	up	up	correct
532475.BSE	Aptech Limited	20211104	352.45	368.5	352.45	364.4	9342	364.4	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20211104	1097	1100.7	1051	1093.9	5377	1093.9	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20211104	1.29	1.29	1.29	1.29	0	1.29
532626.BSE	Pondy Oxides And Chemicals Limited	20211104	550	550	515.05	520.95	75121	520.95	down	down	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20211104	50	50	47.65	49.05	84	49.05	down	up	incorrect
532745.BSE	Inditrade Capital Limited	20211104	32.4	34.9	32.4	34	4179	34	up	up	correct
532808.BSE	Pearl Global Industries Limited	20211104	306.35	306.5	297	303.2	272	303.2	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20211104	168.45	168.45	163.85	166.85	9498	166.85	down	up	incorrect
532892.BSE	Motilal Oswal Financial Services Limited	20211104	915.8	927.5	915.8	923.1	10189	923.1	up	up	correct
532893.BSE	VTM Limited	20211104	42.85	42.85	41.25	41.5	5928	41.5	down	up	incorrect
532921.BSE	Adani Ports and Special Economic Zone Limited	20211104	715	716.75	713	713.75	19270	713.75	down	up	incorrect
532937.BSE	Kuantum Papers Limited	20211104	85.1	88.05	85.1	85.85	4959	85.85	up	up	correct
533080.BSE	Mold-Tek Packaging Limited	20211104	755	755	722.2	726.1	3057	726.1	down	down	correct
533095.BSE	Bengal & Assam Company Limited	20211104	2105	2169	2100	2138.25	513	2138.25	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20211104	14.25	14.28	13.35	14.28	14043	14.28	up	up	correct
533149.BSE	Essar Securities Limited	20211104	4.3	4.63	3.95	4.59	30591	4.59	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20211104	35	35	34	34.2	378	34.2	down	down	correct
533170.BSE	Tamboli Capital Limited	20211104	55.95	57.75	55.1	55.45	1084	55.45	down	down	correct
533208.BSE	Emami Paper Mills Limited	20211104	150.55	153	148.75	152.1	1775	152.1	up	down	incorrect
533210.BSE	Kriti Nutrients Limited	20211104	40	40.75	39.1	40.15	8042	40.15	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20211104	86.9	86.9	83.3	83.9	944	83.9	down	down	correct
533315.BSE	Innovassynth Investments Limited	20211104	17.1	18.8	17.1	18.55	839	18.55	up	up	correct
533602.BSE	Lesha Industries Limited	20211104	4.9	5.3	4.89	5.18	11738	5.18	up	up	correct
533608.BSE	RDB Rasayans Limited	20211104	82	85	80.5	82.05	6390	82.05	up	down	incorrect
533896.BSE	Fervent Synergies Limited	20211104	15.4	16.95	15.4	16	819	16	up	up	correct
534060.BSE	PMC Fincorp Limited	20211104	1.79	1.79	1.76	1.79	356809	1.79
534063.BSE	Futuristic Solutions Limited	20211104	23.7	23.7	23.7	23.7	0	23.7
534064.BSE	Alliance Integrated Metaliks Limited	20211104	22.4	22.4	22.4	22.4	0	22.4
534190.BSE	Olympic Cards Limited	20211104	4.24	4.24	4.23	4.23	1380	4.23	down	down	correct
534338.BSE	Max Heights Infrastructure Limited	20211104	14.8	14.8	14.8	14.8	0	14.8
534535.BSE	Bio Green Papers Limited	20211104	2.07	2.07	2.07	2.07	0	2.07
534600.BSE	JTL Infra Limited	20211104	227.5	234.8	222.5	231.05	76593	231.05	up	up	correct
534618.BSE	Sangam Renewables Limited	20211104	245	245	222.1	234.3	36601	234.3	down	up	incorrect
534623.BSE	Jupiter Infomedia Limited	20211104	23.35	23.5	23.35	23.45	6659	23.45	up	up	correct
534680.BSE	SRG Housing Finance Limited	20211104	169.7	169.7	168.9	168.9	60	168.9	down	up	incorrect
534707.BSE	Aditri Gems & Jewels Industries Limited	20211104	1.11	1.11	1.11	1.11	0	1.11
534731.BSE	Bronze Infra-Tech Limited	20211104	2.05	2.05	2.05	2.05	23182	2.05
534732.BSE	Intellivate Capital Advisors Limited	20211104	5.99	5.99	5.99	5.99	54	5.99
534733.BSE	Supremex Shine Steels Limited	20211104	2.38	2.38	2.38	2.38	1024	2.38
534734.BSE	Ram Minerals and Chemicals Limited	20211104	0.49	0.49	0.49	0.49	0	0.49
534748.BSE	Steel Exchange India Limited	20211104	92.95	94	90	91.85	58417	91.85	down	up	incorrect
534755.BSE	Trio Mercantile & Trading Limited	20211104	2.19	2.2	2.06	2.12	9662	2.12	down	down	correct
534796.BSE	CDG Petchem Limited	20211104	18.95	18.95	18.95	18.95	0	18.95
535205.BSE	Mystic Electronics Limited	20211104	6.09	6.09	6.09	6.09	13630	6.09
535279.BSE	Bothra Metals and Alloys Limited	20211104	3.05	3.05	3.05	3.05	0	3.05
535620.BSE	Binny Mills Limited	20211104	158	164.85	149	164.8	2873	164.8	up	up	correct
535621.BSE	S V Global Mill Limited	20211104	73.25	73.25	69.3	72.65	1013	72.65	down	down	correct
535667.BSE	India Finsec Limited	20211104	15.55	16.3	15.55	15.55	334	15.55
535693.BSE	Brahmaputra Infrastructure Limited	20211104	33.8	33.9	32	32.2	3654	32.2	down	down	correct
536493.BSE	JK Agri Genetics Limited	20211104	641	683.95	640	676.7	2978	676.7	up	up	correct
536565.BSE	Trimurthi Limited	20211104	7	7	7	7	0	7
536672.BSE	VCU Data Management Limited	20211104	7.5	7.5	7.5	7.5	0	7.5
536738.BSE	Stellar Capital Services Limited	20211104	2.69	2.69	2.69	2.69	0	2.69
536751.BSE	Five X Tradecom Limited	20211104	0.82	0.85	0.78	0.85	18914	0.85	up	down	incorrect
536868.BSE	Integra Telecommunication & Software Limited	20211104	43	44	41	43.75	58338	43.75	up	down	incorrect
536965.BSE	B. P. Capital Limited	20211104	7.65	7.89	7.35	7.61	569	7.61	down	down	correct
537069.BSE	Arnold Holdings Ltd	20211104	14.1	14.1	12.77	13.2	2169	13.2	down	down	correct
537092.BSE	Modex International Securities Limited	20211104	3.29	3.29	3.29	3.29	0	3.29
537291.BSE	Nath Bio-Genes (India) Limited	20211104	308.45	309	297.25	301.25	1277	301.25	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20211104	1.74	1.74	1.74	1.74	20000	1.74
537669.BSE	Laxmipati Engineering Works Limited	20211104	38.5	38.5	38.5	38.5	0	38.5
537750.BSE	Kiran Vyapar Limited	20211104	120.5	134.75	120.5	128.5	1501	128.5	up	up	correct
537785.BSE	Race Eco Chain Limited	20211104	225	225	221	224	5000	224	down	down	correct
537820.BSE	Viji Finance Limited	20211104	2.32	2.32	2.21	2.21	10760	2.21	down	down	correct
538081.BSE	Haria Apparels Limited	20211104	1.79	1.79	1.79	1.79	0	1.79
538180.BSE	Gold Line International Finvest Limited	20211104	0.47	0.47	0.47	0.47	1700	0.47
538212.BSE	Sharp Investments Limited	20211104	1.44	1.44	1.32	1.44	2729909	1.44
538268.BSE	Wonderla Holidays Limited	20211104	241.8	241.8	229	234.8	2967	234.8	down	down	correct
538402.BSE	SPS Finquest Limited	20211104	77	77	75.55	76	477	76	down	down	correct
538432.BSE	Divinus Fabrics Limited	20211104	7.22	7.22	7.22	7.22	0	7.22
538433.BSE	Classic Global Finance and Capital Limited	20211104	0.34	0.34	0.34	0.34	1181	0.34
538476.BSE	Capital Trade Links Limited	20211104	5.45	5.7	5.45	5.6	2339	5.6	up	down	incorrect
538537.BSE	Omansh Enterprises Limited	20211104	1.25	1.29	1.17	1.29	3796	1.29	up	up	correct
538539.BSE	J. Taparia Projects Limited	20211104	1.9	1.99	1.9	1.99	413	1.99	up	up	correct
538564.BSE	James Warren Tea Limited	20211104	215	215	200.1	205.9	819	205.9	down	down	correct
538566.BSE	Apollo TriCoat Tubes Limited	20211104	779.9	780.05	770	774.15	22129	774.15	down	down	correct
538597.BSE	TTI Enterprise Limited	20211104	37	40.8	37	38	16905	38	up	up	correct
538598.BSE	Vishal Fabrics Limited	20211104	102.1	103.15	99.2	101.3	1714	101.3	down	down	correct
538607.BSE	Toyam Industries Limited	20211104	2.6	2.61	2.59	2.61	81541	2.61	up	up	correct
538611.BSE	Real Touch Finance Limited	20211104	12	12	12	12	179	12
538635.BSE	Snowman Logistics Limited	20211104	41.4	43.25	41.4	42.85	175130	42.85	up	down	incorrect
538647.BSE	Purshottam Investofin Limited	20211104	14.15	14.15	14.15	14.15	0	14.15
538653.BSE	Ejecta Marketing Limited	20211104	0.71	0.71	0.71	0.71	0	0.71
538666.BSE	Sharda Cropchem Limited	20211104	324.95	324.95	305.5	312.25	3546	312.25	down	down	correct
538708.BSE	Econo Trade (India) Limited	20211104	8.84	8.84	8.84	8.84	3082	8.84
538713.BSE	Atishay Limited	20211104	30.15	30.15	29.3	29.4	197	29.4	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20211104	65	65	65	65	212	65
538715.BSE	Dhabriya Polywood Limited	20211104	112.2	122	112.2	119.75	23427	119.75	up	up	correct
538716.BSE	Aryaman Capital Markets Limited	20211104	40.95	40.95	40.95	40.95	0	40.95
538730.BSE	PDS Multinational Fashions Limited	20211104	1427.4	1439	1420	1425.2	289	1425.2	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20211104	58	58	58	58	137	58
538734.BSE	Ceinsys Tech Limited	20211104	164.7	164.7	148.65	155.55	420	155.55	down	down	correct
538770.BSE	Crane Infrastructure Limited	20211104	8.53	8.53	8.53	8.53	500	8.53
538772.BSE	Niyogin Fintech Limited	20211104	107	108.9	102.6	105.95	7577	105.95	down	down	correct
538778.BSE	Akashdeep Metal Industries Limited	20211104	48.9	50	48.9	49.95	14618	49.95	up	up	correct
538787.BSE	Goenka Business & Finance Limited	20211104	5.06	5.06	5.06	5.06	0	5.06
538795.BSE	Shree Ajit Pulp and Paper Limited	20211104	353	363	340.05	357.05	4011	357.05	up	up	correct
538812.BSE	Aanchal Ispat Limited	20211104	10.7	10.95	10.6	10.89	119022	10.89	up	up	correct
538817.BSE	Captain Pipes Limited	20211104	84.8	85	80	80	6000	80	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20211104	3.48	3.65	3.48	3.65	4317	3.65	up	up	correct
538835.BSE	Intellect Design Arena Limited	20211104	706.55	710.3	697	703.15	3836	703.15	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20211104	417	425.05	417	420	6369	420	up	down	incorrect
538837.BSE	Jeevan Scientific Technology Limited	20211104	100.6	104.9	100.2	103.5	10848	103.5	up	up	correct
538890.BSE	M.K. Exim (India) Limited	20211104	88.9	89	84.05	88.7	3443	88.7	down	down	correct
538891.BSE	Magellanic Cloud Limited	20211104	49	50.85	46.15	46.15	6783	46.15	down	down	correct
538902.BSE	Dhunseri Tea & Industries Limited	20211104	270.2	274.7	265	270.2	405	270.2
538922.BSE	Cosyn Limited	20211104	25.5	26.75	25.5	25.9	721	25.9	up	up	correct
538943.BSE	Sonal Mercantile Limited	20211104	28.15	28.15	28.15	28.15	0	28.15
538952.BSE	Abhinav Leasing and Finance Limited	20211104	1.75	1.83	1.67	1.76	55936	1.76	up	up	correct
538961.BSE	Genus Paper & Boards Limited	20211104	10.62	10.72	10.33	10.58	41115	10.58	down	down	correct
538962.BSE	Minda Corporation Limited	20211104	179.3	179.3	174.9	175.3	24608	175.3	down	down	correct
538964.BSE	Mercury Laboratories Limited	20211104	662.9	662.9	662.9	662.9	0	662.9
538979.BSE	Greenlam Industries Limited	20211104	1401.1	1401.1	1401.1	1401.1	0	1401.1
538987.BSE	Talbros Engineering Limited	20211104	220	221.9	220	220.2	648	220.2	up	up	correct
539006.BSE	PTC Industries Limited	20211104	2629.8999	2689.8999	2600	2656	449	2656	up	up	correct
539009.BSE	GBL Industries Limited	20211104	3.9	3.99	3.8	3.99	2905	3.99	up	up	correct
539016.BSE	Neil Industries Limited	20211104	7.5	7.5	7.48	7.48	1714	7.48	down	down	correct
539017.BSE	Star Housing Finance Limited	20211104	101	101	90.1	93.35	9350	93.35	down	down	correct
539032.BSE	Fraser and Company Limited	20211104	8.39	8.39	8.39	8.39	771	8.39
539041.BSE	SVP Housing Limited	20211104	4.95	4.95	4.95	4.95	0	4.95
539042.BSE	AGI Infra Limited	20211104	156.9	156.9	154.95	155.8	2639	155.8	down	down	correct
539043.BSE	BKM Industries Limited	20211104	1.35	1.4	1.3	1.39	5018	1.39	up	up	correct
539045.BSE	Manaksia Aluminium Company Limited	20211104	19.9	20.35	19.6	19.9	6419	19.9
539046.BSE	Manaksia Coated Metals & Industries Limited	20211104	22.65	22.75	21.5	21.7	34219	21.7	down	down	correct
539113.BSE	Paul Merchants Limited	20211104	1619	1619	1564.05	1585.05	23	1585.05	down	down	correct
539118.BSE	VRL Logistics Limited	20211104	430	443	430	438.8	33761	438.8	up	down	incorrect
539126.BSE	MEP Infrastructure Developers Limited	20211104	24	24	23.1	24	24446	24
539132.BSE	Vegetable Products Limited	20211104	4.5	4.5	3.97	4.32	2977	4.32	down	down	correct
539141.BSE	UFO Moviez India Limited	20211104	117	119	115.3	117.2	112522	117.2	up	up	correct
539148.BSE	Shivalik Rasayan Limited	20211104	965	970	919.4	948.35	10461	948.35	down	down	correct
539151.BSE	Arfin India Limited	20211104	72	72	66.3	69	1256	69	down	down	correct
539174.BSE	Helpage Finlease Limited	20211104	11.45	11.45	11.45	11.45	0	11.45
539176.BSE	Hawa Engineers Limited	20211104	53	53	53	53	10	53
539195.BSE	POCL Enterprises Limited	20211104	56.2	57.4	54.7	55.45	9592	55.45	down	up	incorrect
539196.BSE	Amba Enterprises Limited	20211104	24.7	25.4	23.2	24.2	2970	24.2	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20211104	0.58	0.58	0.55	0.58	199083	0.58
539216.BSE	Garment Mantra Lifestyle Limited	20211104	139.95	148.9	135	143.6	4232	143.6	up	up	correct
539217.BSE	Srestha Finvest Limited	20211104	3.1	3.1	2.85	3.1	203645	3.1
539219.BSE	Mauria Udyog Limited	20211104	15.55	16.3	15	16.3	3759	16.3	up	up	correct
539221.BSE	Sportking India Limited	20211104	1520	1537.5	1430	1502	12681	1502	down	down	correct
539223.BSE	Ambition Mica Limited	20211104	4.39	4.39	4.39	4.39	251	4.39
539227.BSE	Loyal Equipments Limited	20211104	27.95	27.95	27.7	27.85	990	27.85	down	down	correct
539228.BSE	Gala Global Products Limited	20211104	29.8	29.8	28.8	29.2	909	29.2	down	down	correct
539229.BSE	Majestic Research Services and Solutions Limited	20211104	9.08	9.08	8.49	8.68	10200	8.68	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20211104	12.95	13.69	12.95	13.6	6810	13.6	up	up	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20211104	25.8	25.8	24.6	24.65	1216	24.65	down	down	correct
539275.BSE	Mangalam Seeds Limited	20211104	101.55	101.55	86	87.9	194	87.9	down	up	incorrect
539276.BSE	Kaya Limited	20211104	488.95	504.05	484.9	496.25	2220	496.25	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20211104	1.53	1.53	1.53	1.53	0	1.53
539289.BSE	Majesco Limited	20211104	96	98.25	94.05	94.7	48558	94.7	down	down	correct
539290.BSE	Oswal Greentech Limited	20211104	27.95	27.95	23	23.9	16402	23.9	down	down	correct
539300.BSE	A.K. Spintex Limited	20211104	24.8	24.85	20.45	24.45	353	24.45	down	up	incorrect
539301.BSE	Arvind SmartSpaces Limited	20211104	235	235	226.15	235	16082	235
539332.BSE	Navkar Corporation Limited	20211104	43.75	44	43.15	43.65	33245	43.65	down	down	correct
539353.BSE	Sal Automotive Limited	20211104	203.9	203.9	195	196.4	371	196.4	down	down	correct
539354.BSE	Polyspin Exports Limited	20211104	76	77.9	70.55	75.65	534	75.65	down	down	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20211104	6.9	6.9	6.9	6.9	100	6.9
539391.BSE	Acme Resources Limited	20211104	13.47	13.79	13.47	13.79	306	13.79	up	up	correct
539400.BSE	Mallcom (India) Limited	20211104	699	699	665.2	682.75	145	682.75	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20211104	40.35	40.8	39.1	40.7	5348	40.7	up	up	correct
539428.BSE	Tejnaksh Healthcare Limited	20211104	124	126	120.7	122.95	5831	122.95	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20211104	150.9	153.25	150.9	152.55	6519	152.55	up	down	incorrect
539455.BSE	Aryavan Enterprise Limited	20211104	19.4	19.4	19.4	19.4	0	19.4
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20211104	162.5	162.5	145.3	149.7	6836	149.7	down	down	correct
539479.BSE	GTV Engineering Limited	20211104	25.7	25.7	25.7	25.7	203	25.7
539518.BSE	Uday Jewellery Industries Limited	20211104	113.95	113.95	106	108.95	5726	108.95	down	up	incorrect
539525.BSE	Navketan Merchants Limited	20211104	1.81	1.81	1.81	1.81	0	1.81
539527.BSE	Creative Castings Limited	20211104	398	400	398	400	68	400	up	up	correct
539593.BSE	Shivansh Finserve Limited	20211104	2.3	2.3	2.3	2.3	100	2.3
539594.BSE	Mishtann Foods Limited	20211104	18.25	18.5	17.8	18.45	42309	18.45	up	up	correct
539658.BSE	TeamLease Services Limited	20211104	4707	4851.0498	4707	4807.2002	198	4807.2002	up	down	incorrect
539660.BSE	Best Agrolife Limited	20211104	1399.7	1399.7	1355.25	1367.25	1577	1367.25	down	down	correct
539661.BSE	Ace Men Engg Works Limited	20211104	12.9	12.9	12.55	12.6	1880	12.6	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20211104	230	231.95	230	231.05	7166	231.05	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20211104	9.29	9.82	9	9.68	18873	9.68	up	up	correct
539730.BSE	Fredun Pharmaceuticals Limited	20211104	519	519	490	506.4	2070	506.4	down	up	incorrect
539742.BSE	Simbhaoli Sugars Limited	20211104	23	23.45	23	23.4	500	23.4	up	up	correct
539770.BSE	Darjeeling Ropeway Company Limited	20211104	4	4.01	3.89	3.98	573	3.98	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20211104	233.5	243.7	233.5	240.95	2913	240.95	up	up	correct
539798.BSE	Umiya Tubes Limited	20211104	7.59	7.59	7.59	7.59	1	7.59
539800.BSE	Chd Chemicals Limited	20211104	7.95	7.99	7.68	7.94	6008	7.94	down	down	correct
539814.BSE	Le Lavoir Limited	20211104	23.9	23.9	21.85	23.8	16600	23.8	down	down	correct
539835.BSE	Superior Finlease Limited	20211104	99.6	100	93	95.9	523	95.9	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20211104	710	752.4	705.25	742.35	708	742.35	up	up	correct
539841.BSE	Lancer Container Lines Limited	20211104	141.9	142.95	140.15	142.95	82162	142.95	up	down	incorrect
539874.BSE	Ujjivan Financial Services Limited	20211104	174.9	177	171.65	173.5	34378	173.5	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20211104	1900.05	1930	1876.05	1916.9	2023	1916.9	up	down	incorrect
539884.BSE	Darshan Orna Limited	20211104	81.1	87.25	81.1	85.3	4192	85.3	up	up	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20211104	9.78	9.78	9.2	9.41	42713	9.41	down	down	correct
540615.BSE	7NR Retail Limited	20211104	14.6	14.74	14.3	14.54	23681	14.54	down	down	correct
540621.BSE	Bhagyanagar Properties Limited	20211104	31.1	33	31	31.9	2898	31.9	up	up	correct
540651.BSE	Jigar Cables Limited	20211104	26	26	26	26	4000	26
540686.BSE	Smruthi Organics Limited	20211104	299.95	304	290	296.55	3948	296.55	down	down	correct
540715.BSE	Sagar Diamonds Limited	20211104	31.5	31.5	29	30.25	6000	30.25	down	down	correct
540726.BSE	Trident Texofab Limited	20211104	45.95	45.95	41	43.3	10060	43.3	down	down	correct
540735.BSE	IRIS Business Services Limited	20211104	133.15	145.65	133.1	143.45	39000	143.45	up	up	correct
540737.BSE	Shree Ganesh Remedies Limited	20211104	399.45	400	366.5	373.85	2345	373.85	down	down	correct
540756.BSE	Kaarya Facilities and Services Limited	20211104	19.6	19.6	19.6	19.6	0	19.6
541083.BSE	Inflame Appliances Limited	20211104	266.6	266.6	265.8	266.6	2000	266.6
541143.BSE	Bharat Dynamics Limited	20211104	434.55	435.55	425.25	428.5	11692	428.5	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20211104	142.8	145.6	140.55	145	188000	145	up	up	correct
541545.BSE	Talwalkars Healthclubs Limited	20211104	0.95	0.95	0.95	0.95	0	0.95
541557.BSE	Fine Organic Industries Limited	20211104	3454.55	3454.55	3411.55	3428.45	294	3428.45	down	down	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20211104	251	266.8	250	261.8	91559	261.8	up	up	correct
542012.BSE	A-1 Acid Limited	20211104	181	183	181	183	1725	183	up	up	correct
543282.BSE	Niks Technology Limited	20211104	207.75	208	207.75	208	1200	208	up	down	incorrect
590030.BSE	Southern Petrochemical Industries Corporation Limited	20211104	47.75	49.05	47.75	48.4	9721	48.4	up	down	incorrect
590134.BSE	Madras Fertilizers Limited	20211104	28.8	29	28.65	29	3746	29	up	down	incorrect
5PAISA.BSE	5paisa Capital Limited	20211104	438.1	444	431.15	438	330	438	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20211104	2840	2840	2786.75	2792.3999	578	2792.3999	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20211104	25.9	26.65	25	25.95	368	25.95	up	down	incorrect
ABBOTINDIA.BSE	Abbott India Limited	20211104	20500	20500	20245.75	20281.9492	117	20281.9492	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20211104	115	116.85	114.1	115	6734	115
ACE.BSE	Action Construction Equipment Limited	20211104	258	259	255	256.5	48664	256.5	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20211104	687	700	687	691.05	1159	691.05	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20211104	1499.9	1500	1483.2	1497.2	40905	1497.2	down	up	incorrect
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20211104	715	716.75	713	713.75	19270	713.75	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20211104	105.45	106.5	103.55	105.35	389220	105.35	down	up	incorrect
ADCON.BSE	Adcon Capital Services Limited	20211104	18.6	18.6	16.9	17.1	2089	17.1	down	down	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20211104	77.65	79.35	77.65	78.55	89	78.55	up	up	correct
ADVENT.BSE	Advent Computer Services Limited	20211104	2	2	2	2	0	2
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20211104	366	367.25	362.25	364.15	3757	364.15	down	up	incorrect
ADVIKCA.BSE	Advik Capital Limited	20211104	3.5	3.69	3.41	3.64	27761	3.64	up	up	correct
AJIL.BSE	Atlas Jewellery India Limited	20211104	47.5	47.5	45.1	47.5	11539	47.5
AJMERA.BSE	Ajmera Realty & Infra India Limited	20211104	333.2	345	333.2	343.25	1594	343.25	up	up	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20211104	8.5	8.88	8.5	8.88	170709	8.88	up	up	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20211104	2140	2190	2100	2123.2	551	2123.2	down	down	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20211104	106.5	106.5	106.5	106.5	1	106.5
ALICON.BSE	Alicon Castalloy Limited	20211104	776.15	776.65	764.45	769.55	449	769.55	down	down	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20211104	146	146.75	138.15	146.3	2037	146.3	up	up	correct
ALOKTEXT.BSE	Alok Industries Limited	20211104	23	23.1	22.8	23.05	237666	23.05	up	up	correct
AMAL.BSE	Amal Ltd	20211104	390	409.8	390	405.45	4875	405.45	up	up	correct
AMDIND.BSE	AMD Industries Limited	20211104	36.9	36.9	35.55	36.1	4593	36.1	down	down	correct
AMFL.BSE	A & M Febcon Limited	20211104	1.64	1.64	1.5	1.54	15573	1.54	down	up	incorrect
AMINTAN.BSE	Amin Tannery Limited	20211104	1.97	2	1.87	1.99	43421	1.99	up	up	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20211104	24.3	24.45	24	24.3	22750	24.3
ANJANIFOODS.BSE	Anjani Foods Limited	20211104	175.5	175.8	167.45	175.35	730	175.35	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20211104	6.32	6.32	6.32	6.32	0	6.32
APARINDS.BSE	Apar Industries Limited	20211104	694.25	696.15	690.6	695.05	670	695.05	up	up	correct
ARAMBHAN.BSE	Arambhan Hospitality Services Limited	20211104	3.74	3.74	3.74	3.74	0	3.74
ARCHITORG.BSE	Archit Organosys Limited	20211104	41.95	43.1	41.95	42.6	12394	42.6	up	up	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20211104	28.4	29.9	25.9	26.8	2340	26.8	down	down	correct
ARFIN.BSE	Arfin India Limited	20211104	72	72	66.3	69	1256	69	down	down	correct
ARMANFIN.BSE	Arman Financial Services Limited	20211104	1019.85	1049	1019.85	1034.3	283	1034.3	up	up	correct
AROMAENT.BSE	Aroma Enterprises (India) Limited	20211104	18	18	18	18	0	18
ARVIND.BSE	Arvind Limited	20211104	136.75	137.95	136	137.2	35710	137.2	up	down	incorrect
ASHNI.BSE	Ashnisha Industries Limited	20211104	8.31	8.31	8.31	8.31	1	8.31
ASHOKRE.BSE	Ashoka Refineries Limited	20211104	4.31	4.31	4.31	4.31	0	4.31
ASHRAM.BSE	Ashram Online.com Limited	20211104	6.55	6.69	6.37	6.64	1538	6.64	up	up	correct
ASIANPAINT.BSE	Asian Paints Limited	20211104	3196	3196	3146.6499	3158.8	9058	3158.8	down	down	correct
ASIANTILES.BSE	Asian Granito India Limited	20211104	135	136.55	134.6	135.35	13182	135.35	up	up	correct
ASMTEC.BSE	ASM Technologies Limited	20211104	290.1	290.1	290.1	290.1	0	287.5818
ASYL.BSE	Advance Syntex Limited	20211104	12.44	12.44	12.44	12.44	19	12.44
ATUL.BSE	Atul Auto Ltd	20211104	8854.75	9065.9004	8854.75	8937.75	762	8937.75	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20211104	49	49	43.6	46.35	18535	46.35	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20211104	758.95	758.95	751.6	753	41410	753	down	up	incorrect
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20211104	3744.55	3764	3727.1001	3759.05	2307	3759.05	up	up	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20211104	1099.35	1130	1099.35	1111.4	4464	1111.4	up	up	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20211104	17690	17745.75	17510.0508	17595.9004	1923	17595.9004	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20211104	13.74	13.86	13.63	13.79	238630	13.79	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20211104	7551	7580	7517.2002	7526.6499	3897	7526.6499	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20211104	63.55	63.9	62.3	63.75	8095	63.75	up	down	incorrect
BALASORE.BSE	Balasore Alloys Limited	20211104	6.83	6.83	6.83	6.83	0	6.83
BANCOINDIA.BSE	Banco Products (India) Limited	20211104	189.5	191.5	189.25	190.7	952	190.7	up	up	correct
BAPACK.BSE	B & A Packaging India Limited	20211104	210	219.9	206.5	216.55	1524	216.55	up	up	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20211104	69.6	69.9	68.35	69.1	23342	69.1	down	down	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20211104	7.97	7.97	7.97	7.97	367	7.97
BEEKAY.BSE	Beekay Steel Industries Limited	20211104	388.95	399.45	388.95	393.85	1146	393.85	up	up	correct
BEMHY.BSE	Bemco Hydraulics Limited	20211104	296	296	296	296	1	296
BESTEAST.BSE	Best Eastern Hotels Limited	20211104	26.65	26.65	26	26	14	26	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20211104	705.9	705.9	699.5	701.1	38935	701.1	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20211104	37.35	38.4	37.35	37.65	1561	37.65	up	down	incorrect
BIGBLOC.BSE	Bigbloc Construction Limited	20211104	155.4	156.05	151.1	155.15	2681	155.15	down	up	incorrect
BIOCON.BSE	Biocon Limited	20211104	350	352.15	347.75	348.75	11823	348.75	down	down	correct
BLACKROSE.BSE	Black Rose Industries Limited	20211104	208	213	205	208.4	45900	208.4	up	up	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20211104	415.95	416.5	410.5	414.15	2015	414.15	down	down	correct
BNL.BSE	Beekay Niryat Limited	20211104	5.25	5.25	5.25	5.25	0	5.25
BODALCHEM.BSE	Bodal Chemicals Limited	20211104	131	132.45	130.05	131.35	35401	131.35	up	up	correct
BORORENEW.BSE	Borosil Renewables Ltd	20211104	472.95	487.4	472	487.4	23219	487.4	up	up	correct
BOSCHLTD.BSE	Bosch Limited	20211104	17924.5996	17924.5996	17712.5996	17788.25	200	17788.25	down	down	correct
BRANDREAL.BSE	Brand Realty Services Limited	20211104	34.5	34.5	34.5	34.5	0	34.5
BSOFT.BSE	BSOFT	20211104	404.5	409.9	404.5	408.55	34733	408.55	up	up	correct
CANBK.BSE	Canara Bank	20211104	227.25	230.65	227.25	228.8	229579	228.8	up	up	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20211104	7.36	7.36	6.83	7.15	1998	7.15	down	down	correct
CEATLTD.BSE	CEAT Limited	20211104	1269	1272.85	1259	1270.45	4241	1270.45	up	up	correct
CENTERAC.BSE	Centerac Technologies Limited	20211104	1.99	1.99	1.99	1.99	0	1.99
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20211104	55.25	58.55	54.4	57.2	69072	57.2	up	up	correct
CESC.BSE	CESC Limited	20211104	89	92.35	89	91.7	96080	91.7	up	down	incorrect
CGCL.BSE	Capri Global Capital Limited	20211104	501.05	527.1	501.05	515.7	1030	515.7	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20211104	182	198.4	173.25	184.15	2487	184.15	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20211104	117.85	118	116.55	117.35	8182	117.35	down	up	incorrect
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20211104	174.4	174.4	174.4	174.4	354	174.4
CHITRTX.BSE	Chitradurga Spintex Limited	20211104	14.6	14.6	14.6	14.6	0	14.6
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20211104	2.6	2.7	2.6	2.7	31	2.7	up	down	incorrect
CINEVISTA.BSE	Cinevista Limited	20211104	15.76	15.76	14.6	15.05	5360	15.05	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20211104	21.2	21.95	21.2	21.5	132	21.5	up	up	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20211104	1515	1524.55	1515	1522.4	4209	1522.4	up	down	incorrect
COMFINTE.BSE	Comfort Intech Limited	20211104	28.45	28.45	26.9	26.95	4009	26.95	down	down	correct
COMPUSOFT.BSE	Compucom Software Limited	20211104	16.3	16.3	15.4	16.05	17360	16.05	down	down	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20211104	86.6	87.25	86	86.2	20299	86.2	down	down	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20211104	41.25	42.05	40.8	42	382	42	up	up	correct
COSMOFILMS.BSE	Cosmo Films Limited	20211104	1649.85	1653.4	1622.7	1630.25	2409	1630.25	down	down	correct
CROWNTOURS.BSE	Crown Tours Limited	20211104	23.4	23.4	23.4	23.4	529	23.4
CSL.BSE	Continental Securities Limited	20211104	17.7	17.7	17.7	17.7	640	17.7
CSURGSU.BSE	Centenial Surgical Suture Limited	20211104	53.15	55.85	46.45	50	71	50	down	down	correct
CUB.BSE	City Union Bank Ltd	20211104	172	175.3	170.2	174.25	74719	174.25	up	up	correct
CYIENT.BSE	Cyient Limited	20211104	1104.9	1118.65	1103.25	1112.9	2831	1112.9	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20211104	47	48.85	46.9	47.25	1542	47.25	up	up	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20211104	327.95	329.55	322.9	326.8	4636	326.8	down	down	correct
DCBBANK.BSE	DCB Bank Limited	20211104	101	101	98.9	99.15	23752	99.15	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20211104	6.42	6.42	6.42	6.42	0	6.42
DHRUV.BSE	Dhruv Consultancy Services Limited	20211104	50	54.5	50	53.75	40000	53.75	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20211104	649	649	614	622.55	224	622.55	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20211104	90.3	92.15	90	91.05	16932	91.05	up	down	incorrect
DOLLAR.BSE	Dollar Industries Limited	20211104	469.25	475	466.85	471.35	5418	471.35	up	up	correct
DONEAR.BSE	Donear Industries Limited	20211104	59	63	58.4	59.75	11697	59.75	up	up	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20211104	4782	4785	4757.5498	4767.8999	809	4767.8999	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20211104	277	277	277	277	1	277
DSSL.BSE	Dynacons Systems and Solutions Ltd	20211104	143.65	144.7	142.1	143.3	236	143.3	down	up	incorrect
DUKEOFS.BSE	Duke Offshore Limited	20211104	11.93	11.93	11.1	11.93	1465	11.93
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20211104	75.1	75.4	73.5	74.4	32361	74.4	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20211104	81.9	81.9	74.4	81.85	603	81.85	down	down	correct
DYNPRO.BSE	Dynemic Products Limited	20211104	657.35	665.45	651	653.95	952	653.95	down	up	incorrect
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20211104	8.98	8.98	8.4	8.72	25853	8.72	down	down	correct
EIHOTEL.BSE	EIH Limited	20211104	140.1	142.65	140.1	141.45	7276	141.45	up	up	correct
EKC.BSE	Everest Kanto Cylinder Limited	20211104	119.8	120.8	114.95	117.6	26559	117.6	down	up	incorrect
EMKAY.BSE	Emkay Global Financial Services Limited	20211104	121.45	122.55	120	121.6	933	121.6	up	up	correct
ENDURANCE.BSE	Endurance Technologies Limited	20211104	1862.95	1910	1862.95	1902.3	5213	1902.3	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20211104	10.8	10.92	10.41	10.86	10135	10.86	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20211104	72	72.8	71.7	72.6	78778	72.6	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20211104	13.5	13.5	12.46	13.46	724	13.46	down	down	correct
ESCORTS.BSE	Escorts Limited	20211104	1528.5	1535.2	1502	1527.75	10018	1527.75	down	down	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20211104	10.9	10.9	9.8	10.05	12159	10.05	down	down	correct
EVEREADY.BSE	Eveready Industries India Limited	20211104	353.25	358.9	347.25	349.25	10101	349.25	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20211104	315	323.95	302.05	310.3	9515	310.3	down	down	correct
FEL.BSE	Future Enterprises Limited	20211104	8.97	9	8.83	8.95	36424	8.95	down	down	correct
FELDVR.BSE	Future Enterprises Limited	20211104	11.81	11.81	11.33	11.52	1414	11.52	down	down	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20211104	15	15	15	15	0	15
GAL.BSE	Gyscoal Alloys Limited	20211104	2.3	2.35	2.25	2.35	117917	2.35	up	up	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20211104	438.95	439	425.6	432.75	331	432.75	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20211104	495.25	519	495.25	505.4	141	505.4	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20211104	220	223	216.5	221.85	8520	221.85	up	up	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20211104	3.77	3.77	3.77	3.77	0	3.77
GCMSECU.BSE	GCM Securities Limited	20211104	2.25	2.3	2.25	2.3	4800	2.3	up	up	correct
GEL.BSE	Gautam Exim Limited	20211104	35.55	35.55	35.55	35.55	0	35.55
GENPHARMA.BSE	Generic Pharmasec Ltd	20211104	7.12	7.12	6.25	7.01	107915	7.01	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20211104	62	65.35	62	64.9	73201	64.9	up	up	correct
GEPIL.BSE	GE Power India Limited	20211104	295	299.65	294.05	297.85	3838	297.85	up	down	incorrect
GHCL.BSE	GHCL Limited	20211104	421	437.6	421	428.2	7268	428.2	up	up	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20211104	207.6	207.6	207.6	207.6	369	207.6
GKB.BSE	GKB Ophthalmics Limited	20211104	86.9	86.9	83.3	83.9	944	83.9	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20211104	54.4	55.7	53.85	54.4	514	54.4
GLOBOFFS.BSE	Global Offshore Services Limited	20211104	48.05	48.5	45.65	45.9	21089	45.9	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20211104	65	66.95	65	66.35	5677	66.35	up	down	incorrect
GODREJIND.BSE	Godrej Industries Limited	20211104	605	614.4	602.8	608.5	9063	608.5	up	down	incorrect
GOGIACAP.BSE	Gogia Capital Services Limited	20211104	88.55	88.55	88.55	88.55	0	88.55
GOKAKTEX.BSE	Gokak Textiles Limited	20211104	39.15	39.15	39.15	39.15	0	39.15
GOKULAGRO.BSE	Gokul Agro Resources Limited	20211104	62.8	63.25	61.05	63.25	74981	63.25	up	down	incorrect
GOLDENTOBC.BSE	Golden Tobacco Limited	20211104	134.95	137.7	131.3	136.85	2041	136.85	up	down	incorrect
GOLDIAM.BSE	Goldiam International Limited	20211104	1047	1047	1020	1030.8	1401	1030.8	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20211104	85.5	87.8	82.8	84.45	3964	84.45	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20211104	114.9	116.1	114	114.55	10558	114.55	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20211104	60.95	62.3	60	61.9	38026	61.9	up	up	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20211104	135.9	135.9	132.75	135.4	13308	135.4	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20211104	322.95	322.95	313.6	316.3	43188	316.3	down	down	correct
GSS.BSE	GSS Infotech Limited	20211104	92.6	93.3	90.85	92.15	17629	92.15	down	down	correct
GTL.BSE	GTL Limited	20211104	14.2	14.2	13.82	13.96	21394	13.96	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20211104	1.7	1.7	1.67	1.7	6039398	1.7
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20211104	8.3	8.3	8.3	8.3	0	8.3
HALDER.BSE	Halder Venture Limited	20211104	843.3	848	843.3	848	99	848	up	up	correct
HARDWYN.BSE	Hardwyn India Limited	20211104	82.85	82.85	82.85	82.85	2500	82.85
HARIAEXPO.BSE	Haria Exports Limited	20211104	4.93	4.93	4.93	4.93	865	4.93
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20211104	1.26	1.26	1.16	1.25	1917	1.25	down	down	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20211104	6345.9502	6350	6273	6335.75	692	6335.75	down	up	incorrect
HBANKETF.BSE	HDFC Mutual Fund	20211104	397	409	394.1	396.98	404	396.98	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20211104	2.82	2.83	2.82	2.83	344	2.83	up	down	incorrect
HBLPOWER.BSE	HBL Power Systems Limited	20211104	51.4	51.9	50.4	51.65	38687	51.65	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20211104	13.9	14.35	13.9	14.05	71416	14.05	up	up	correct
HCLTECH.BSE	HCL Technologies Limited	20211104	1189.9	1189.9	1178.85	1183.15	26061	1183.15	down	down	correct
HDFC.BSE	Housing Development Finance Corporation Limited	20211104	2893	2910	2893	2899.95	9306	2899.95	up	up	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20211104	2650	2661.75	2643.3	2656.1001	3764	2656.1001	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20211104	1599.95	1599.95	1589.75	1594	44664	1594	down	up	incorrect
HDIL.BSE	Housing Development and Infrastructure Limited	20211104	4.57	4.75	4.56	4.71	77869	4.71	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20211104	2668.55	2690	2660	2677.55	7302	2677.55	up	up	correct
HIL.BSE	HIL Limited	20211104	4690	4690	4500	4653.0498	735	4653.0498	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20211104	485	485	470	472.95	44129	472.95	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20211104	13.4	13.45	13.26	13.45	122377	13.45	up	up	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20211104	31.1	31.1	29.2	30.6	5376	30.6	down	down	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20211104	195.85	200.05	194.55	199.2	32356	199.2	up	up	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20211104	2440	2440	2419.3999	2423.6499	11895	2423.6499	down	down	correct
HIRECT.BSE	Hind Rectifiers Limited	20211104	194.35	194.35	188	190.15	370	190.15	down	up	incorrect
HMVL.BSE	Hindustan Media Ventures Limited	20211104	76	77.4	75.1	75.85	4073	75.85	down	down	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20211104	35.15	35.5	34.85	35.35	20652	35.35	up	up	correct
HONAUT.BSE	Honeywell Automation India Limited	20211104	43498.8984	43745.9492	42883.6992	43274.6992	76	43274.6992	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20211104	67.95	68.55	67.3	67.85	2994	67.85	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20211104	51.5	52	51.3	51.75	112771	51.75	up	up	correct
ICICIBANK.BSE	ICICI Bank Limited	20211104	789.5	793.5	779	782.4	124872	782.4	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20211104	627.45	628.6	622.95	627.2	5108	627.2	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20211104	2.35	2.35	2.35	2.35	0	2.35
IDEA.BSE	Vodafone Idea Limited	20211104	10.09	10.1	9.97	10.03	9697124	10.03	down	down	correct
IFCI.BSE	IFCI Limited	20211104	12	12.36	12	12.26	164194	12.26	up	up	correct
IFINSEC.BSE	India Finsec Limited	20211104	15.55	16.3	15.55	15.55	334	15.55
IIFL.BSE	IIFL Finance Limited	20211104	352	357.1	345	357.1	74521	357.1	up	up	correct
IISL.BSE	Indian Infotech Software Ltd	20211104	2.99	2.99	2.99	2.99	21707	2.99
IMPAL.BSE	India Motor Parts & Accessories Limited	20211104	783	783	760.1	775.25	31	775.25	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20211104	193.55	194.15	191.65	193.75	1062	193.75	up	up	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20211104	10.25	10.25	10.25	10.25	8	10.25
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20211104	49.95	50	48.75	49.5	3045	49.5	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20211104	4.59	4.59	4.59	4.59	12	4.59
INDRENEW.BSE	Ind Renewable Energy Limited	20211104	14	14	14	14	7	14
INDUSFINL.BSE	Indus Finance Limited	20211104	5.27	5.27	5.27	5.27	0	5.27
INDUSINDBK.BSE	IndusInd Bank Limited	20211104	1197	1197	1178.35	1188.75	17854	1188.75	down	down	correct
INFY.BSE	Infosys Limited	20211104	1715.85	1715.85	1705	1709.4	48618	1709.4	down	down	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20211104	32.95	33.05	29.95	32.65	18973	32.65	down	down	correct
IOB.BSE	Indian Overseas Bank	20211104	21.5	21.5	21.15	21.3	199309	21.3	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20211104	559	559	550	552.95	5326	552.95	down	down	correct
ISWL.BSE	India Steel Works Limited	20211104	1.5	1.56	1.42	1.55	152725	1.55	up	up	correct
ITC.BSE	ITC Limited	20211104	225	227.35	224.1	226.55	674375	226.55	up	up	correct
ITDCEM.BSE	ITD Cementation India Limited	20211104	80.75	80.75	79	80.4	6526	80.4	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20211104	6.06	6.2	6.06	6.2	151531	6.2	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20211104	40.95	41.5	39	40.8	4486	40.8	down	down	correct
IZMO.BSE	Izmo Ltd	20211104	92.9	94.05	92	92.75	1559	92.75	down	down	correct
JAGANLAM.BSE	Jagan Lamps Limited	20211104	52	52	48.6	50	1165	50	down	down	correct
JAGJANANI.BSE	Jagjanani Textiles Limited	20211104	1.25	1.25	1.25	1.25	0	1.25
JAGRAN.BSE	Jagran Prakashan Limited	20211104	64	66.7	64	66	21189	66	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20211104	10.2	10.2	10.2	10.2	25	10.2
JAMESWARREN.BSE	James Warren Tea Limited	20211104	215	215	200.1	205.9	819	205.9	down	down	correct
JAMSHRI.BSE	Jamshri Realty Limited	20211104	2727	2727	2727	2727	0	2727
JATALIA.BSE	Jatalia Global Ventures Ltd	20211104	3.8	3.8	3.8	3.8	14	3.8
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20211104	193.4	193.4	189.05	191.1	1985	191.1	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20211104	8.29	8.29	7.64	7.91	14216	7.91	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20211104	29.85	29.85	27.75	29.2	16105	29.2	down	up	incorrect
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20211104	103.55	105.05	103.55	104.7	1477	104.7	up	up	correct
JCTLTD.BSE	JCT Limited	20211104	3.56	3.59	3.43	3.58	3745868	3.58	up	up	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20211104	4.5	4.59	4.5	4.59	331	4.59	up	down	incorrect
JHACC.BSE	Jhaveri Credits and Capital Limited	20211104	5.09	5.09	5.09	5.09	601	5.09
JHS.BSE	JHS Svendgaard Laboratories Limited	20211104	24.9	24.95	24.2	24.55	1435	24.55	down	down	correct
JINDALSAW.BSE	Jindal Saw Limited	20211104	113.9	113.9	112.65	113.5	9669	113.5	down	up	incorrect
JINDALSTEL.BSE	Jindal Steel & Power Limited	20211104	422.5	425.05	419.2	423.3	33323	423.3	up	up	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20211104	144	144	137	141.95	1254	141.95	down	down	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20211104	26	26.85	25	26.6	4008	26.6	up	down	incorrect
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20211104	44.4	44.5	43.65	43.95	134547	43.95	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20211104	17.25	17.25	17.25	17.25	21	17.25
JKIL.BSE	J. Kumar Infraprojects Limited	20211104	172	172	164.1	167.85	6032	167.85	down	down	correct
JKPAPER.BSE	JK Paper Limited	20211104	226	229.8	226	229.15	31868	229.15	up	up	correct
JLMORI.BSE	J. L. Morison (India) Limited	20211104	1875	1879	1875	1878.35	6	1878.35	up	up	correct
JMGCORP.BSE	JMG Corporation Limited	20211104	1.61	1.61	1.61	1.61	0	1.61
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20211104	4.79	4.89	4.77	4.82	3625778	4.82	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20211104	8.94	8.94	8.75	8.9	1203	8.9	down	down	correct
JRFOODS.BSE	J. R. Foods Limited	20211104	6.75	6.75	6.16	6.47	4383	6.47	down	up	incorrect
JSL.BSE	Jindal Stainless Limited	20211104	198.85	198.85	192	192.95	9453	192.95	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20211104	681.65	684.65	677.15	678.6	19168	678.6	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20211104	1.9	1.99	1.9	1.99	413	1.99	up	down	incorrect
JTEKTINDIA.BSE	JTEKT India Ltd	20211104	98.55	101.1	98	100.3	9488	100.3	up	up	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20211104	3785	3790.8501	3759.05	3778.6001	1552	3778.6001	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20211104	605.25	614.4	600	609.4	4196	609.4	up	up	correct
JYOTI.BSE	Jyoti Limited	20211104	9.98	9.98	9.55	9.9	2526	9.9	down	down	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20211104	864.95	880	835	851.3	2116	851.3	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20211104	242.05	243.85	235.1	240.5	3273	240.5	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20211104	420	421.75	414.5	416.8	3905	416.8	down	down	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20211104	9	9.25	8.96	9.02	364	9.02	up	down	incorrect
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20211104	60.85	62.5	60.7	62.05	11037	62.05	up	down	incorrect
KAMDHENU.BSE	Kamdhenu Limited	20211104	239.2	242	236	239.15	1389	239.15	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20211104	82	83	73.7	74.9	8384	74.9	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20211104	176.05	176.05	176.05	176.05	10	176.05
KARNAVATI.BSE	Karnavati Finance Limited	20211104	19.3	20.3	19.3	20.3	2999	20.3	up	down	incorrect
KAYCEEI.BSE	Kaycee Industries Limited	20211104	4000	4000	3920.05	3920.05	3	3920.05	down	down	correct
KBSINDIA.BSE	KBS India Limited	20211104	5.05	5.05	5.05	5.05	5	5.05
KCLINFRA.BSE	KCL Infra Projects Limited	20211104	2.4	2.4	2.4	2.4	50	2.4
KCP.BSE	The KCP Limited	20211104	132.1	132.35	130.6	130.75	873	130.75	down	down	correct
KDDL.BSE	KDDL Limited	20211104	593.1	620.45	584.55	596.55	1197	596.55	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20211104	90.9	90.9	83.8	84.8	1336	84.8	down	down	correct
KESORAMIND.BSE	Kesoram Industries Limited	20211104	66.5	67	65.55	66.3	12330	66.3	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20211104	115.5	115.5	96.25	102.45	14367	102.45	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20211104	61.85	62.4	57.05	61.9	2291	61.9	up	up	correct
KHODAY.BSE	Khoday India Limited	20211104	74.4	74.4	71.3	71.95	255	71.95	down	down	correct
KHOOBSURAT.BSE	Khoobsurat Limited	20211104	0.22	0.22	0.22	0.22	0	0.22
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20211104	1	1	1	1	0	1
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20211104	229.35	235.45	229.35	234.35	9687	234.35	up	up	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20211104	375	391.65	356	386.4	4719	386.4	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20211104	405	405	392.4	401.05	25011	401.05	down	down	correct
KITEX.BSE	Kitex Garments Limited	20211104	164.7	164.7	160.05	162.3	2569	162.3	down	up	incorrect
KKPLASTICK.BSE	Kkalpana Plastick Limited	20211104	21.15	21.15	21.15	21.15	0	21.15
KLBRENG-B.BSE	Kilburn Engineering Limited	20211104	26.25	27.35	26.15	26.55	713	26.55	up	up	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20211104	26	26	24.5	24.95	4331	24.95	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20211104	297.75	297.8	292.45	294.9	11344	294.9	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20211104	3.49	3.66	3.32	3.39	24786	3.39	down	down	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20211104	69	69	67.4	67.8	4638	67.8	down	down	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20211104	344.95	344.95	338.05	341	9414	341	down	up	incorrect
KOPRAN.BSE	Kopran Limited	20211104	225	225.05	215	223.15	19058	223.15	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20211104	2053.25	2063	2038.35	2056.8	6896	2056.8	up	up	correct
KRBL.BSE	KRBL Limited	20211104	287	287.2	281.45	285.15	11357	285.15	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20211104	31.75	31.75	31.75	31.75	414	31.75
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20211104	10.08	10.08	10.08	10.08	10	10.08
KRITINUT.BSE	Kriti Nutrients Limited	20211104	40	40.75	39.1	40.15	8042	40.15	up	up	correct
KRL.BSE	Kintech Renewables Limited	20211104	160.8	160.8	160.8	160.8	3753	160.8
KSCL.BSE	Kaveri Seed Company Limited	20211104	518.15	518.15	518.15	518.15	0	514.075
KTKBANK.BSE	The Karnataka Bank Limited	20211104	70.15	71.05	69.85	70.25	46181	70.25	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20211104	631.1	649.9	618.1	626.93	662	626.93	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20211104	9156.0498	9244.25	9005.5	9139.9502	768	9139.9502	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20211104	550	559.05	550	556.25	14030	556.25	up	up	correct
LIBORD.BSE	Libord Securities Limited	20211104	10.35	10.35	10.35	10.35	0	10.35
LKPFIN.BSE	LKP Finance Limited	20211104	124.45	128	121.9	125.95	16141	125.95	up	up	correct
LKPSEC.BSE	LKP Securities Limited	20211104	13.61	14.1	13.61	13.98	14150	13.98	up	up	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20211104	6.78	6.78	6.7	6.78	1137340	6.78
LOVABLE.BSE	Lovable Lingerie Limited	20211104	134.7	136	132	133.5	2375	133.5	down	down	correct
LT.BSE	Larsen & Toubro Limited	20211104	1900	1920.35	1899	1908.7	36399	1908.7	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20211104	6820	6820	6749.8501	6766.1499	2110	6766.1499	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20211104	91.7	91.7	89.2	90.05	6934	90.05	down	up	incorrect
LUPIN.BSE	Lupin Limited	20211104	933.4	941.5	932.3	933.95	4615	933.95	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20211104	5.21	5.21	4.9	4.92	409	4.92	down	down	correct
M&M.BSE	Mahindra & Mahindra Limited	20211104	861.75	875.3	855.2	872.95	30151	872.95	up	up	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20211104	197.25	198.2	194.6	195.4	46877	195.4	down	down	correct
MAANALU.BSE	Maan Aluminium Limited	20211104	137	137	132.1	133.05	1755	133.05	down	up	incorrect
MACPLASQ.BSE	Machino Plastics Limited	20211104	122	122	111.5	113.25	618	113.25	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20211104	56.85	57.85	54	57.1	2958	57.1	up	down	incorrect
MADHUCON.BSE	Madhucon Projects Limited	20211104	5.36	5.41	5.24	5.24	1282	5.24	down	down	correct
MAHABANK.BSE	Bank of Maharashtra	20211104	20.9	21.45	20.9	21.35	440976	21.35	up	up	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20211104	291	291	283.75	284.95	6760	284.95	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20211104	33.5	33.5	32	32.9	11209	32.9	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20211104	113.2	115.15	110.45	114.85	38835	114.85	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20211104	11.62	11.84	11.51	11.81	4010	11.81	up	up	correct
MARALOVER.BSE	Maral Overseas Limited	20211104	83	85	83	84.05	1921	84.05	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20211104	7750	7823.0498	7732.75	7744.4502	5696	7744.4502	down	up	incorrect
MAXHEALTH.BSE	Max Healthcare Institute Limited	20211104	341.15	347.5	341.15	345.65	7615	345.65	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20211104	76	76.35	74.5	75.55	7447	75.55	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20211104	36.5	38.8	36	37.95	42138	37.95	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20211104	1777.65	1789.45	1765.65	1776.9	2834	1776.9	down	down	correct
MEL.BSE	Meenakshi Enterprises Limited	20211104	10	10	9.98	9.98	790	9.98	down	down	correct
MERCATOR.BSE	Mercator Limited	20211104	1.17	1.27	1.17	1.2	303039	1.2	up	down	incorrect
METALFORGE.BSE	Metalyst Forgings Limited	20211104	4.74	5.06	4.74	5.06	2943	5.06	up	up	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20211104	70	70	66	66	821	66	down	down	correct
MFSL.BSE	Max Financial Services Limited	20211104	981.1	988.6	971.85	978.5	576	978.5	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20211104	78.6	78.6	73	75.65	2681	75.65	down	down	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20211104	238.7	238.7	235	237.55	13287	237.55	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20211104	11.35	11.9	11.34	11.69	970	11.69	up	down	incorrect
MIRCELECTR.BSE	MIRC Electronics Limited	20211104	24	24.5	23.45	23.85	116996	23.85	down	up	incorrect
MIRZAINT.BSE	Mirza International Limited	20211104	64.55	74.9	64.55	71.7	747351	71.7	up	up	correct
MOHITE.BSE	Mohite Industries Limited	20211104	18.85	18.9	18	18	1042	18	down	down	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20211104	952.15	952.15	952.15	952.15	0	916.5208
MPSLTD.BSE	MPS Limited	20211104	738.8	738.8	710.3	720.45	1247	720.45	down	down	correct
MSPL.BSE	MSP Steel & Power Limited	20211104	9.15	9.35	8.9	9.27	11874	9.27	up	up	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20211104	129.95	131.9	129.7	130.95	854	130.95	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20211104	37.25	37.45	35.4	37.2	4063	37.2	down	down	correct
NAM.BSE	Nam Securities Limited	20211104	40	40	40	40	0	40
NATCAPSUQ.BSE	Natural Capsules Limited	20211104	219.95	225	215	222.85	30680	222.85	up	down	incorrect
NATPEROX.BSE	National Peroxide Limited	20211104	2067.6499	2089	2050	2063.5	1651	2063.5	down	down	correct
NAUKRI.BSE	Info Edge (India) Limited	20211104	6060	6138.7002	6060	6118.3501	2711	6118.3501	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20211104	28.35	28.35	28.35	28.35	0	28.35
NCC.BSE	NCC Limited	20211104	73.9	75.3	73.85	75	141134	75	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20211104	2.92	2.92	2.92	2.92	100	2.92
NCLIND.BSE	NCL Industries Limited	20211104	235	239.05	231.55	236.65	9614	236.65	up	up	correct
NDL.BSE	Nandan Denim Limited	20211104	96.35	96.35	91.25	92.9	37758	92.9	down	down	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20211104	11	11	11	11	90	11
NESTLEIND.BSE	Nestlé India Limited	20211104	18914.5	18947.5508	18850	18895.9492	381	18895.9492	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20211104	50	52	48.05	48.87	821	48.87	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20211104	40	40.55	36.75	40.55	19430	40.55	up	up	correct
NFL.BSE	National Fertilizers Limited	20211104	54.8	55.7	54.8	55.55	10526	55.55	up	down	incorrect
NHPC.BSE	NHPC Ltd	20211104	30.6	31.05	30.55	30.95	224621	30.95	up	up	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20211104	706.1	720	695.45	712.15	1020	712.15	up	up	correct
NILE.BSE	Nile Limited	20211104	606.85	606.85	606.85	606.85	0	605.733
NINSYS.BSE	NINtec Systems Limited	20211104	34	34	34	34	5000	34
NITCO.BSE	NITCO Limited	20211104	23.95	23.95	23.45	23.65	1130	23.65	down	down	correct
NOCIL.BSE	NOCIL Limited	20211104	264	269.6	262.95	268.15	45615	268.15	up	up	correct
NORRIS.BSE	Norris Medicines Limited	20211104	10.01	10.01	10.01	10.01	0	10.01
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20211104	27	27	27	27	0	27
NPRFIN.BSE	NPR Finance Limited	20211104	14	14	14	14	0	14
NTCIND.BSE	ntc industries limited	20211104	122.1	122.1	116.75	120.15	2767	120.15	down	down	correct
NTPC.BSE	NTPC Limited	20211104	138.8	138.8	137	137.2	64295	137.2	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20211104	417.8	421.85	403	418.95	555	418.95	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20211104	76.9	80.5	76.5	80.4	79740	80.4	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20211104	4442.8999	4448.2002	4422.1499	4426.8999	445	4426.8999	down	down	correct
OIL.BSE	Oil India Limited	20211104	221.75	221.75	219.55	220.4	18983	220.4	down	down	correct
OKPLA.BSE	OK Play India Limited	20211104	33	33	30.15	32.55	2920	32.55	down	up	incorrect
OLYMPTX.BSE	Olympia Industries Limited	20211104	47.15	47.25	43.9	46.85	2604	46.85	down	down	correct
OMAXAUTO.BSE	Omax Autos Limited	20211104	44.3	44.45	43.5	43.65	194	43.65	down	up	incorrect
OMAXE.BSE	Omaxe Limited	20211104	78.9	79.4	76.05	78.7	1780	78.7	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20211104	114.75	116.05	114	115.85	12348	115.85	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20211104	37	37.25	36.8	36.85	1100	36.85	down	down	correct
ORBTEXP.BSE	Orbit Exports Limited	20211104	79.5	81	79.5	80.6	4049	80.6	up	up	correct
ORGCOAT.BSE	Organic Coatings Limited	20211104	5.51	5.51	5.51	5.51	0	5.51
ORIENTBELL.BSE	Orient Bell Limited	20211104	373	374	366.1	367.35	539	367.35	down	up	incorrect
ORIENTPPR.BSE	Orient Paper & Industries Limited	20211104	31.95	35.25	31.45	34.6	630608	34.6	up	up	correct
ORTINLAABS.BSE	Ortin Laboratories Limited	20211104	31.5	31.5	29.6	29.8	5643	29.8	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20211104	5.8	5.8	5.8	5.8	0	5.8
OSIAJEE.BSE	Osiajee Texfab Limited	20211104	46.95	46.95	42.5	44	30785	44	down	down	correct
OTCO.BSE	OTCO International Ltd	20211104	8.09	8.49	8.09	8.49	8209	8.49	up	up	correct
OZONEWORLD.BSE	Ozone World Limited	20211104	7.65	8.36	7.51	7.87	20132	7.87	up	up	correct
PAISALO.BSE	Paisalo Digital Limited	20211104	908.85	1088	908.85	979.6	1069	979.6	up	up	correct
PANTH.BSE	Synergy Bizcon Limited	20211104	8.31	9.47	8.31	9.05	5323	9.05	up	up	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20211104	136.1	138.55	135.5	136.95	9887	136.95	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20211104	21.85	23.85	21.85	23.7	6474	23.7	up	up	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20211104	9.25	9.25	8.93	9.1	17414	9.1	down	up	incorrect
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20211104	15.75	15.75	15.75	15.75	100	15.75
PATELSAI.BSE	Patels Airtemp (India) Limited	20211104	197.9	197.9	185.2	186.65	10724	186.65	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20211104	9	9	9	9	160	9
PCJEWELLER.BSE	PC Jeweller Limited	20211104	28.25	28.5	27.85	28.05	46693	28.05	down	down	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20211104	41.15	41.15	41.15	41.15	0	41.15
PEL.BSE	Piramal Enterprises Limited	20211104	2769.25	2775	2735.8	2746.8	4299	2746.8	down	down	correct
PENIND.BSE	Pennar Industries Limited	20211104	27.2	28.15	26.75	27.4	29107	27.4	up	up	correct
PHOENIXTN.BSE	Phoenix Township Limited	20211104	16.1	16.1	16.1	16.1	5	16.1
PHRMASI.BSE	Phaarmasia Limited	20211104	27.8	27.8	27.8	27.8	0	27.8
PIFL.BSE	Pacheli Industrial Finance Limited	20211104	12.5	12.5	11.88	12.49	326	12.49	down	down	correct
PIIND.BSE	PI Industries Limited	20211104	2748.75	2777.3501	2748	2769.05	5100	2769.05	up	up	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20211104	5.7	5.7	5.7	5.7	0	5.7
PNBGILTS.BSE	PNB Gilts Ltd	20211104	69.7	69.7	67.1	68.35	17763	68.35	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20211104	193.95	194	191.95	193.9	268	193.9	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20211104	311	311	305.05	306.45	7281	306.1092	down	down	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20211104	468.8	474.85	466.45	470	21870	470	up	up	correct
PRICOLLTD.BSE	Pricol Limited	20211104	114	115.75	112.75	113.4	64327	113.4	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20211104	18.85	18.85	16.25	17.9	119	17.9	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20211104	125.35	125.75	121	122.25	1261	122.25	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20211104	27.95	28.1	26.85	27.65	24361	27.65	down	down	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20211104	412.95	415	411.05	414.85	2708	414.85	up	up	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20211104	1426.1	1430.55	1396.45	1422.05	997	1422.05	down	down	correct
PVR.BSE	PVR Limited	20211104	1750	1769.95	1748.05	1762.6	18816	1762.6	up	up	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20211104	2223.4	2223.4	2049.05	2054.2	128	2054.2	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20211104	7.87	7.87	7.65	7.65	254	7.65	down	down	correct
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20211104	4.95	4.95	4.95	4.95	0	4.95
QUEST.BSE	Quest Softech (India) Limited	20211104	3.47	3.47	3.47	3.47	0	3.47
RADICO.BSE	Radico Khaitan Limited	20211104	1009	1059.05	1009	1051.1	14841	1051.1	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20211104	16.6	16.6	16.6	16.6	0	16.6
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20211104	2390	2390	2245	2273.2	51	2273.2	down	up	incorrect
RAMAVISION.BSE	Rama Vision Limited	20211104	14.05	14.05	14.05	14.05	1366	14.05
RAMCOCEM.BSE	The Ramco Cements Limited	20211104	1087.55	1095	1076.15	1086.75	6389	1086.75	down	down	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20211104	13.09	13.09	11.85	12.14	3974	12.14	down	down	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20211104	271	275.4	271	275.25	496	275.25	up	down	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20211104	2009.1	2150	2009.1	2092.1499	7	2092.1499	up	up	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20211104	27.45	28.1	27.45	28.1	810	28.1	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20211104	811.05	822.2	809.25	819.15	58	819.15	up	down	incorrect
RCL.BSE	Radhagobind Commercial Limited	20211104	15	15.7	14.5	14.58	791	14.58	down	down	correct
RCOM.BSE	Reliance Communications Limited	20211104	3.01	3.05	2.97	3.02	1348251	3.02	up	up	correct
REGENCY.BSE	Regency Investments Limited	20211104	10.3	10.3	10.3	10.3	615	10.3
REGENTRP.BSE	Regent Enterprises Limited	20211104	1.98	1.98	1.98	1.98	143	1.98
RELAXO.BSE	Relaxo Footwears Limited	20211104	1425	1447	1423.4	1435.8	27753	1435.8	up	down	incorrect
RELCAPITAL.BSE	Reliance Capital Limited	20211104	19.65	20.1	19.1	19.75	48071	19.75	up	up	correct
RELIABVEN.BSE	Reliable Ventures India Limited	20211104	13.4	13.4	13.4	13.4	3	13.4
RELIANCE.BSE	Reliance Industries Limited	20211104	2494.8999	2505	2490.05	2498.8	64847	2498.8	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20211104	238.1	239	233.05	236	2199	236	down	up	incorrect
RML.BSE	Rane (Madras) Limited	20211104	376.25	377.4	371.7	375.55	161	375.55	down	up	incorrect
RNAVAL.BSE	Reliance Naval and Engineering Limited	20211104	3.15	3.18	3.08	3.12	173075	3.12	down	down	correct
ROSELABS.BSE	Roselabs Finance Limited	20211104	25.7	25.7	25.7	25.7	359	25.7
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20211104	8.05	8.05	8.05	8.05	2	8.05
RPOWER.BSE	Reliance Power Limited	20211104	14.4	14.52	14	14.32	1330177	14.32	down	down	correct
RSDFIN.BSE	RSD Finance Limited	20211104	48.05	48.05	48.05	48.05	0	48.05
RSYSTEMINT.BSE	R Systems International Limited	20211104	219.6	232.2	216	228.1	18603	228.1	up	down	incorrect
RTSPOWR.BSE	RTS Power Corporation Limited	20211104	78.5	78.5	71.7	75.7	3148	75.7	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20211104	101	101.2	98.65	100.85	29275	100.85	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20211104	302	302	280.8	291.4	2565	291.4	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20211104	48	48.8	47.5	48.4	32005	48.4	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20211104	48	50	47.3	48.9	202509	48.9	up	down	incorrect
SAHARA.BSE	Sahara One Media and Entertainment Limited	20211104	28.65	28.65	28.65	28.65	0	28.65
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20211104	45	45	45	45	721	45
SALONACOT.BSE	Salona Cotspin Limited	20211104	205.05	209	201.2	202.6	136	202.6	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20211104	3.3	3.31	3.3	3.31	40302	3.31	up	up	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20211104	168	170.95	167.05	167.8	1393	167.8	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20211104	1929.6	1940	1910	1932	2814	1932	up	up	correct
SANGAMIND.BSE	Sangam (India) Limited	20211104	281.9	281.9	281.9	281.9	3298	281.9
SANGHVIMOV.BSE	Sanghvi Movers Limited	20211104	222.1	235.45	222.1	231.4	6063	231.4	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20211104	24.45	25.5	24	24	1263	24	down	down	correct
SANOFI.BSE	Sanofi India Limited	20211104	8050	8150	8025	8129.2002	198	8129.2002	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20211104	0.62	0.64	0.6	0.63	583745	0.63	up	up	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20211104	59.8	60.9	58.95	59.4	75547	59.4	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20211104	1127.95	1129	1113.35	1120.25	19743	1120.25	down	up	incorrect
SBIN.BSE	State Bank of India	20211104	531.9	536	528	530.45	425977	530.45	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20211104	629.1	639.5	626.5	636.62	1675	636.62	up	up	correct
SCI.BSE	The Shipping Corporation of India Limited	20211104	133	133.65	132	132.35	37407	132.35	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20211104	33.05	33.05	33.05	33.05	0	33.05
SGL.BSE	STL Global Limited	20211104	15.27	15.27	14.65	15.14	2597	15.14	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20211104	41.25	41.25	41.25	41.25	0	41.25
SHESHAINDS.BSE	Sheshadri Industries Limited	20211104	5.17	5.17	5.17	5.17	5	5.17
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20211104	19.35	20.25	18.35	19.15	650	19.15	down	down	correct
SHILPAMED.BSE	Shilpa Medicare Limited	20211104	597.15	600.1	594.15	598.3	826	598.3	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20211104	67.2	67.2	67.2	67.2	200	67.2
SHIVAEXPO.BSE	Shiva Granito Export Limited	20211104	1.85	1.85	1.85	1.85	0	1.85
SHIVAMILLS.BSE	Shiva Mills Limited	20211104	127.9	129.3	120.65	121.8	7938	121.8	down	down	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20211104	3.92	3.92	3.92	3.92	200	3.92
SHREECEM.BSE	Shree Cement Limited	20211104	29025.9492	29204.4004	28982.4492	29037.75	46	29037.75	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20211104	215.25	224	210.65	217	3635	217	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20211104	22.8	22.8	22.8	22.8	100	22.8
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20211104	377.9	388.65	375.15	380.65	10279	380.65	up	up	correct
SICLTD.BSE	Shivom Investment & Consultancy Limited	20211104	0.53	0.53	0.53	0.53	42208	0.53
SIGNETIND.BSE	Signet Industries Limited	20211104	44.6	44.6	43	43.95	766	43.95	down	down	correct
SILINV.BSE	SIL Investments Limited	20211104	319.25	319.25	308.95	316.85	219	316.85	down	down	correct
SINTEX.BSE	Sintex Industries Limited	20211104	6.83	6.83	6.83	6.83	406761	6.83
SITINET.BSE	SITI Networks Limited	20211104	1.7	1.73	1.6	1.73	629092	1.73	up	up	correct
SML.BSE	Soni Medicare Limited	20211104	40.7	40.7	40.7	40.7	0	40.7
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20211104	137.45	138.55	134	134.7	1864	134.7	down	down	correct
SOTL.BSE	Savita Oil Technologies Limited	20211104	1304	1305	1286.75	1297.1	1262	1297.1	down	down	correct
SOURCEIND.BSE	Source Industries (India) Limited	20211104	2.25	2.25	2.25	2.25	2131	2.25
SOUTHBANK.BSE	The South Indian Bank Limited	20211104	9.43	9.49	9.39	9.46	492029	9.46	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20211104	9.44	9.45	9.44	9.45	625	9.45	up	up	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20211104	2.07	2.07	2.07	2.07	21771	2.07
SPCAPIT.BSE	S. P. Capital Financing Limited	20211104	19.1	19.1	18.75	19	382	19	down	down	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20211104	20.8	20.8	20.8	20.8	0	20.8
SPENCER.BSE	Spencer's Retail Limited	20211104	130	130	128.55	129.15	16483	129.15	down	down	correct
SRF.BSE	SRF Limited	20211104	2110	2110	2090	2100.1499	6707	2100.1499	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20211104	59.5	59.5	55	58	629	58	down	down	correct
SRIPIPES.BSE	Srikalahasthi Pipes Limited	20211104	198.85	202.2	197.65	200.5	4632	200.5	up	up	correct
SRPML.BSE	Shree Rajeshwaranand Paper Mills Limited	20211104	1.7	1.74	1.7	1.74	138	1.74	up	up	correct
SSLFINANCE.BSE	Archana Software Limited	20211104	2.75	2.75	2.75	2.75	70	2.75
STAMPEDE.BSE	Stampede Capital Limited	20211104	0.78	0.78	0.78	0.78	0	0.78
STAR.BSE	Strides Pharma Science Limited	20211104	543.8	543.8	538.1	539.9	2051	539.9	down	up	incorrect
STARDELTA.BSE	Star Delta Transformers Limited	20211104	86.55	87.45	86	87.45	36	87.45	up	down	incorrect
STEL.BSE	STEL Holdings Ltd	20211104	165.6	165.6	158.9	161.85	1338	161.85	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20211104	8.77	8.77	8.77	8.77	0	8.77
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20211104	3905	4239.9502	3859.95	3863.45	130	3863.45	down	down	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20211104	2519.1499	2521.1001	2501	2508.7	1926	2508.7	down	down	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20211104	120.9	120.9	112.6	119.5	1259	119.5	down	down	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20211104	795.5	797.8	788.1	795.35	39454	795.35	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20211104	13.17	13.17	12.6	13.04	14364	13.04	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20211104	388.95	388.95	359.95	369.65	18137	369.65	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20211104	9.4	9.4	9.06	9.3	15998	9.3	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20211104	64.7	64.95	61	61.4	1076	61.4	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20211104	101.15	106.9	100.6	104.5	40270	104.5	up	down	incorrect
SUZLON.BSE	Suzlon Energy Limited	20211104	7.04	7.15	7.01	7.09	3522301	7.09	up	up	correct
SW1.BSE	SW Investments Ltd.	20211104	60.35	60.35	60.35	60.35	131	60.35
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20211104	5.63	5.74	5.42	5.54	112304	5.54	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20211104	0.45	0.45	0.45	0.45	15842	0.45
SYMPHONY.BSE	Symphony Limited	20211104	1041	1059.75	1040.3	1049.2	2007	1049.2	up	up	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20211104	146.7	148	146	147.45	5866	147.45	up	up	correct
TAKE.BSE	Take Solutions Ltd	20211104	48.3	49.95	48.3	49.4	28977	49.4	up	down	incorrect
TANTIACONS.BSE	Tantia Constructions Limited	20211104	7.39	7.39	6.75	7.37	271	7.37	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20211104	490.5	493.65	488.35	489.65	527021	489.65	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20211104	1334.5	1334.5	1324.15	1325.85	30901	1325.85	down	down	correct
TATASTLBSL.BSE	Tata Steel Bsl Ltd	20211104	88	88.95	87.05	87.85	111946	87.85	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20211104	3.43	3.43	3.43	3.43	12330	3.43
TCS.BSE	Tata Consultancy Services Limited	20211104	3515	3515.1001	3505.7	3509.05	33702	3509.05	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20211104	1508	1516.1	1500.85	1505.8	7855	1505.8	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20211104	6.42	6.42	5.82	6.39	15	6.39	down	down	correct
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20211104	30.2	31.55	30.2	31.35	18129	31.35	up	up	correct
THEBYKE.BSE	The Byke Hospitality Limited	20211104	37.5	40.3	37.05	39.5	37948	39.5	up	up	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20211104	1159	1159.4	1123	1151.85	3043	1151.85	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20211104	83.2	83.2	81.15	82.6	49558	82.6	down	up	incorrect
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20211104	1714.85	1714.85	1714.85	1714.85	0	1694.306
TIIL.BSE	Technocraft Industries (India) Limited	20211104	890	899	867.5	885.4	573	885.4	down	up	incorrect
TIMETECHNO.BSE	Time Technoplast Limited	20211104	78	78	71	72.05	16236	72.05	down	down	correct
TIMKEN.BSE	Timken India Limited	20211104	1793.15	1817.9	1784.3	1802.5	610	1802.5	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20211104	299.7	299.85	296.8	297.2	6896	297.2	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20211104	1356.2	1453	1356.2	1438.95	2787	1438.95	up	up	correct
TITAN.BSE	Titan Company Limited	20211104	2444.8999	2446.6001	2425	2432.45	6281	2432.45	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20211104	133.95	134.65	133.5	134.1	1858	134.1	up	up	correct
TRCFIN.BSE	TRC Financial Services Limited	20211104	19.05	19.05	19.05	19.05	0	19.05
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20211104	8.82	8.97	8.82	8.97	38	8.97	up	up	correct
TRIDETOOL.BSE	Trident Tools Limited	20211104	7.05	7.05	7.05	7.05	0	7.05
TRIL.BSE	Transformers and Rectifiers (India) Limited	20211104	28.55	29	28.2	28.7	7157	28.7	up	up	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20211104	62.7	63.75	62.05	63.75	666072	63.75	up	up	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20211104	43	43.35	42.9	43.2	104117	43.2	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20211104	317	326.65	317	324.6	2331	324.6	up	up	correct
UBL.BSE	United Breweries Limited	20211104	1691.75	1691.75	1665.95	1676.2	2717	1676.2	down	up	incorrect
UCALFUEL.BSE	Ucal Fuel Systems Limited	20211104	149.8	151.6	149.05	150.55	347	150.55	up	down	incorrect
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20211104	28.35	28.5	28	28.3	7540	28.3	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20211104	7892	7936.1001	7864	7877.3501	4065	7877.3501	down	up	incorrect
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20211104	407.6	421.95	407.6	419.65	11141	419.65	up	up	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20211104	44.4	44.4	44.4	44.4	155	44.4
UNIDT.BSE	United Drilling Tools Limited	20211104	457.95	465	446.1	450.4	1940	450.4	down	down	correct
UNIMOVR.BSE	Unimode Overseas Limited	20211104	12.57	12.57	12.57	12.57	0	12.57
UNIOFFICE.BSE	Universal Office Automation Limited	20211104	5.71	5.71	5.71	5.71	0	5.71
UNIPHOS.BSE	Uniphos Enterprises Limited	20211104	131.7	131.95	127.1	128.85	2701	128.85	down	down	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20211104	14.15	14.15	14.15	14.15	275	14.15
UNIVARTS.BSE	Universal Arts Limited	20211104	1.61	1.61	1.61	1.61	0	1.61
UNIVCABLES.BSE	Universal Cables Limited	20211104	166.35	168.85	166.2	168.2	410	168.2	up	up	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20211104	11.41	11.41	11.41	11.41	0	11.41
UPL.BSE	UPL Limited	20211104	745	745.5	732	737.5	20130	737.5	down	down	correct
USHAMART.BSE	Usha Martin Limited	20211104	91.95	93.45	91.6	92.05	12167	92.05	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20211104	37.85	38.25	37.7	38.15	92534	38.15	up	up	correct
VAL.BSE	Vaksons Automobiles Limited	20211104	42.7	47.85	40.15	47.1	1274	47.1	up	down	incorrect
VAMSHIRU.BSE	Vamshi Rubber Limited	20211104	23.1	23.1	23.1	23.1	9	23.1
VANICOM.BSE	Vani Commercials Limited	20211104	5.61	5.61	5.61	5.61	176	5.61
VARROC.BSE	Varroc Engineering Limited	20211104	292.1	296.65	288.8	294.7	3260	294.7	up	up	correct
VASWANI.BSE	Vaswani Industries Limited	20211104	17	17	15.8	16.15	6103	16.15	down	down	correct
VCU.BSE	VCU Data Management Limited	20211104	7.5	7.5	7.5	7.5	0	7.5
VENKYS.BSE	Venky's (India) Limited	20211104	2680	2710.6499	2680	2696.6499	1382	2696.6499	up	up	correct
VERITAS.BSE	Veritas (India) Limited	20211104	119.5	119.5	115	116.65	22464	116.65	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20211104	2.16	2.18	2.1	2.17	14810	2.17	up	down	incorrect
VHL.BSE	Vardhman Holdings Limited	20211104	3277.5	3370	3250	3323.3999	105	3323.3999	up	up	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20211104	294.65	294.65	284.35	290.65	4009	290.65	down	down	correct
VIPIND.BSE	VIP Industries Limited	20211104	580	582.5	574.1	577.05	11042	577.05	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20211104	102.6	102.6	100	102.55	1526	102.55	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20211104	33	37.4	32.75	33.4	6180	33.4	up	up	correct
VISAGAR.BSE	Visagar Financial Services Limited	20211104	1.44	1.45	1.39	1.45	76000	1.45	up	up	correct
VISAKAIND.BSE	Visaka Industries Limited	20211104	606	616.4	605.6	612.2	928	612.2	up	up	correct
VISHALBL.BSE	Vishal Bearings Limited	20211104	32.25	34.4	31.3	34.15	3828	34.15	up	up	correct
VISHNU.BSE	Vishnu Chemicals Limited	20211104	890	890.05	861	876.05	980	876.05	down	up	incorrect
VISTAPH.BSE	Vista Pharmaceuticals Limited	20211104	9.81	10.39	9.52	9.75	7650	9.75	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20211104	28.25	28.9	27.5	27.65	1079	27.65	down	down	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20211104	21	21	19.75	20.4	20399	20.4	down	down	correct
VLSFINANCE.BSE	VLS Finance Limited	20211104	186.35	189	186.35	188.55	968	188.55	up	up	correct
VMS.BSE	VMS Industries Limited	20211104	12.5	12.5	11.9	12	178	12	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20211104	1284	1284.75	1246	1258.45	68	1258.45	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20211104	278.5	287.4	278.5	285.55	45426	285.55	up	up	correct
VSTIND.BSE	VST Industries Limited	20211104	3295	3345.8999	3278.55	3313.3999	348	3313.3999	up	down	incorrect
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20211104	2895.45	2912.1499	2865	2876.3999	359	2876.3999	down	down	correct
VTL.BSE	Vardhman Textiles Limited	20211104	2090	2135	2066.8	2104.8501	7052	2104.8501	up	up	correct
VXLINSTR.BSE	VXL Instruments Limited	20211104	6.41	6.41	6.41	6.41	10	6.41
WABAG.BSE	VA Tech Wabag Limited	20211104	343	344.95	340.7	342.15	10945	342.15	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20211104	1.01	1.1	1.01	1.07	10749	1.07	up	up	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20211104	55	55.4	54	54.85	10480	54.85	down	up	incorrect
WALLFORT.BSE	Wallfort Financial Services Limited	20211104	64.75	64.75	61	64.3	1218	64.3	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20211104	82	86.4	82	83.1	421	83.1	up	up	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20211104	78.55	82.5	77	80	52089	80	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20211104	130	130.85	128.85	130.6	22610	130.6	up	up	correct
WELLNESS.BSE	Wellness Noni Limited	20211104	12.64	12.64	12.64	12.64	0	12.64
WENDT.BSE	Wendt (India) Limited	20211104	4697.7998	4726	4600	4715.2998	36	4715.2998	up	up	correct
WESTLIFE.BSE	Westlife Development Limited	20211104	575	594	575	589.05	2922	589.05	up	up	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20211104	169	170.15	168	168.25	288	168.25	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20211104	2089.95	2128	2082.1001	2111.8	4874	2111.8	up	up	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20211104	24.2	24.2	24.2	24.2	50	24.2
WINDMACHIN.BSE	Windsor Machines Limited	20211104	28.5	28.65	27.75	28	5788	28	down	down	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20211104	53.4	54	52.5	53.55	11287	53.55	up	up	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20211104	81.9	83.95	78.05	80.35	1401	80.35	down	down	correct
WOCKPHARMA.BSE	Wockhardt Limited	20211104	446	446	437.6	440.4	4768	440.4	down	down	correct
WSFIN.BSE	Wall Street Finance Limited	20211104	19.55	22.05	19.55	21.3	457	21.3	up	down	incorrect
XCHANGING.BSE	Xchanging Solutions Limited	20211104	110	110	107.45	107.8	9103	107.8	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20211104	36.55	36.55	33.55	36.4	15821	36.4	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20211104	0.62	0.63	0.59	0.62	1061652	0.62
YASHMGM.BSE	Yash Management & Satellite Ltd	20211104	9.4	9.94	9.15	9.3	5339	9.3	down	down	correct
YASHO.BSE	Yasho Industries Limited	20211104	1330	1339.8	1300	1311.9	6549	1311.9	down	down	correct
YESBANK.BSE	Yes Bank Limited	20211104	13.05	13.22	13.01	13.15	5636587	13.15	up	up	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20211104	5.02	5.02	5.02	5.02	1000	5.02
YORKEXP.BSE	York Exports Limited	20211104	34.7	34.7	34.7	34.7	256	34.7
YUKEN.BSE	Yuken India Limited	20211104	633.8	633.8	610	622.4	345	622.4	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20211104	10.22	10.22	10.2	10.22	105	10.22
ZEELEARN.BSE	Zee Learn Limited	20211104	12.35	13	12.35	12.9	23722	12.9	up	up	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20211104	7.38	7.38	7.1	7.25	34936	7.25	down	up	incorrect